Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.82 | 11.02 | 10.70 | 10.80 | 10,576,332 | +0.09(+0.82%) |
Mar 30, 2009 | 10.85 | 10.90 | 10.59 | 10.71 | 8,925,155 | -0.67(-5.85%) |
Mar 26, 2009 | 11.14 | 11.38 | 11.06 | 11.38 | 9,828,413 | +0.38(+3.44%) |
Mar 25, 2009 | 11.00 | 11.22 | 10.65 | 11.00 | 9,574,107 | +0.07(+0.60%) |
Mar 24, 2009 | 10.96 | 11.14 | 10.89 | 10.93 | 8,450,009 | -0.25(-2.22%) |
Mar 23, 2009 | 10.81 | 11.18 | 10.80 | 11.18 | 10,948,505 | +0.73(+7.00%) |
Mar 20, 2009 | 10.75 | 10.79 | 10.36 | 10.45 | 8,118,768 | -0.28(-2.57%) |
Mar 19, 2009 | 10.93 | 10.94 | 10.68 | 10.72 | 12,877,330 | -0.05(-0.46%) |
Mar 18, 2009 | 10.45 | 10.89 | 10.31 | 10.77 | 15,031,122 | +0.30(+2.84%) |
Mar 17, 2009 | 10.15 | 10.48 | 10.04 | 10.48 | 10,120,891 | +0.36(+3.56%) |
Mar 16, 2009 | 10.35 | 10.43 | 10.12 | 10.12 | 9,557,572 | -0.13(-1.27%) |
Mar 13, 2009 | 10.21 | 10.26 | 10.03 | 10.25 | 0 | +0.10(+1.02%) |
Mar 12, 2009 | 9.741 | 10.18 | 9.601 | 10.14 | 8,713,693 | +0.41(+4.23%) |
Mar 11, 2009 | 9.751 | 9.881 | 9.627 | 9.731 | 10,798,733 | +0.06(+0.58%) |
Mar 10, 2009 | 9.277 | 9.679 | 9.241 | 9.675 | 14,883,405 | +0.59(+6.52%) |
Mar 09, 2009 | 9.061 | 9.327 | 9.021 | 9.083 | 14,683,311 | -0.09(-0.94%) |
Mar 06, 2009 | 9.283 | 9.385 | 8.927 | 9.169 | 0 | -0.02(-0.24%) |
Mar 05, 2009 | 9.415 | 9.497 | 9.169 | 9.191 | 8,949,463 | -0.42(-4.41%) |
Mar 04, 2009 | 9.491 | 9.781 | 9.443 | 9.615 | 11,369,835 | +0.18(+1.86%) |
Mar 02, 2009 | 9.771 | 9.829 | 9.399 | 9.439 | 12,101,548 | -0.55(-5.54%) |
Feb 27, 2009 | 9.937 | 10.22 | 9.899 | 9.993 | 0 | -0.17(-1.63%) |
Feb 26, 2009 | 10.47 | 10.49 | 10.09 | 10.16 | 12,777,603 | -0.17(-1.66%) |
Feb 25, 2009 | 10.37 | 10.54 | 10.14 | 10.33 | 17,142,484 | -0.10(-0.96%) |
Feb 24, 2009 | 10.07 | 10.48 | 9.995 | 10.43 | 17,985,674 | +0.45(+4.49%) |
Feb 23, 2009 | 10.46 | 10.49 | 9.963 | 9.983 | 18,873,012 | -0.42(-4.00%) |
Feb 20, 2009 | 10.26 | 10.50 | 10.12 | 10.40 | 29,051,582 | -0.06(-0.57%) |
Feb 19, 2009 | 10.72 | 10.81 | 10.42 | 10.46 | 13,974,765 | -0.17(-1.58%) |
Feb 18, 2009 | 10.78 | 10.79 | 10.51 | 10.63 | 29,282,910 | -0.09(-0.82%) |
Feb 17, 2009 | 10.84 | 10.90 | 10.70 | 10.71 | 27,094,212 | -0.53(-4.68%) |
Feb 13, 2009 | 11.36 | 11.44 | 11.21 | 11.24 | 22,955,358 | -0.10(-0.90%) |
Feb 12, 2009 | 11.10 | 11.35 | 10.96 | 11.34 | 31,363,658 | +0.07(+0.59%) |
Feb 11, 2009 | 11.29 | 11.39 | 11.10 | 11.28 | 22,174,320 | +0.03(+0.30%) |
Feb 10, 2009 | 11.71 | 11.80 | 11.15 | 11.24 | 27,658,032 | -0.53(-4.50%) |
Feb 09, 2009 | 11.75 | 11.88 | 11.66 | 11.77 | 12,798,325 | +0.02(+0.15%) |
Feb 06, 2009 | 11.42 | 11.81 | 11.40 | 11.75 | 21,439,014 | +0.35(+3.07%) |
Feb 05, 2009 | 11.11 | 11.50 | 11.05 | 11.40 | 22,260,732 | +0.20(+1.79%) |
Feb 04, 2009 | 11.27 | 11.45 | 11.15 | 11.20 | 17,217,728 | -0.03(-0.25%) |
Feb 03, 2009 | 11.11 | 11.30 | 10.99 | 11.23 | 14,425,854 | +0.16(+1.48%) |
Feb 02, 2009 | 10.92 | 11.15 | 10.87 | 11.07 | 16,463,503 | -0.03(-0.23%) |
Jan 30, 2009 | 11.47 | 11.51 | 11.01 | 11.09 | 0 | -0.31(-2.75%) |
Jan 29, 2009 | 11.69 | 11.70 | 11.39 | 11.41 | 17,705,174 | -0.43(-3.60%) |
Jan 28, 2009 | 11.64 | 11.90 | 11.61 | 11.83 | 20,216,454 | +0.43(+3.79%) |
Jan 27, 2009 | 11.32 | 11.47 | 11.23 | 11.40 | 16,847,906 | +0.11(+1.01%) |
Jan 26, 2009 | 11.24 | 11.53 | 11.14 | 11.29 | 24,848,966 | +0.06(+0.50%) |
Jan 23, 2009 | 10.87 | 11.35 | 10.82 | 11.23 | 38,695,436 | +0.11(+1.02%) |
Jan 22, 2009 | 11.14 | 11.36 | 10.93 | 11.12 | 32,261,424 | -0.27(-2.37%) |
Jan 21, 2009 | 11.08 | 11.39 | 10.86 | 11.39 | 22,592,768 | +0.48(+4.40%) |
Jan 20, 2009 | 11.52 | 11.54 | 10.89 | 10.91 | 31,035,660 | -0.66(-5.72%) |
Jan 16, 2009 | 11.58 | 11.67 | 11.25 | 11.57 | 29,045,554 | +0.18(+1.56%) |
Jan 15, 2009 | 11.26 | 11.55 | 10.94 | 11.39 | 30,026,408 | +0.14(+1.24%) |
Jan 14, 2009 | 11.49 | 11.49 | 11.16 | 11.25 | 29,144,896 | -0.43(-3.66%) |
Jan 13, 2009 | 11.62 | 11.77 | 11.52 | 11.68 | 32,061,592 | +0.03(+0.29%) |
Jan 12, 2009 | 12.00 | 12.00 | 11.56 | 11.65 | 22,456,430 | -0.35(-2.92%) |
Jan 09, 2009 | 12.32 | 12.32 | 11.95 | 12.00 | 26,027,168 | -0.31(-2.50%) |
Jan 08, 2009 | 12.15 | 12.31 | 12.04 | 12.30 | 40,442,776 | +0.09(+0.75%) |
Jan 07, 2009 | 12.41 | 12.43 | 12.13 | 12.21 | 17,184,068 | -0.40(-3.20%) |
Jan 06, 2009 | 12.50 | 12.72 | 12.44 | 12.62 | 13,439,499 | +0.19(+1.56%) |
Jan 05, 2009 | 12.32 | 12.52 | 12.19 | 12.42 | 11,546,131 | +0.07(+0.58%) |
Jan 02, 2009 | 12.00 | 12.43 | 11.89 | 12.35 | 0 | +0.41(+3.43%) |