Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.62 | 12.91 | 12.58 | 12.66 | 6,214,760 | +0.24(+1.89%) |
Mar 30, 2009 | 12.62 | 12.63 | 12.31 | 12.43 | 7,884,269 | -0.68(-5.19%) |
Mar 26, 2009 | 12.96 | 13.14 | 12.83 | 13.11 | 10,332,371 | +0.33(+2.60%) |
Mar 25, 2009 | 12.84 | 12.97 | 12.44 | 12.78 | 11,693,518 | +0.07(+0.57%) |
Mar 24, 2009 | 12.80 | 12.92 | 12.70 | 12.71 | 7,372,588 | -0.21(-1.63%) |
Mar 23, 2009 | 12.60 | 12.92 | 12.58 | 12.92 | 6,689,810 | +0.72(+5.92%) |
Mar 20, 2009 | 12.44 | 12.54 | 12.12 | 12.19 | 6,494,579 | -0.24(-1.89%) |
Mar 19, 2009 | 12.64 | 12.68 | 12.36 | 12.43 | 7,684,543 | +0.02(+0.13%) |
Mar 18, 2009 | 12.17 | 12.62 | 12.12 | 12.41 | 13,128,583 | +0.17(+1.39%) |
Mar 17, 2009 | 11.85 | 12.25 | 11.78 | 12.24 | 7,002,227 | +0.43(+3.64%) |
Mar 16, 2009 | 12.02 | 12.08 | 11.77 | 11.81 | 6,044,685 | -0.11(-0.88%) |
Mar 13, 2009 | 11.95 | 12.00 | 11.76 | 11.92 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 11.65 | 11.96 | 11.51 | 11.92 | 9,976,160 | +0.33(+2.87%) |
Mar 11, 2009 | 11.51 | 11.71 | 11.38 | 11.59 | 17,550,184 | +0.26(+2.29%) |
Mar 10, 2009 | 10.82 | 11.38 | 10.79 | 11.33 | 30,547,854 | +0.61(+5.67%) |
Mar 09, 2009 | 10.84 | 11.08 | 10.61 | 10.72 | 11,627,146 | -0.35(-3.15%) |
Mar 06, 2009 | 11.20 | 11.24 | 10.68 | 11.07 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 11.22 | 11.38 | 11.06 | 11.08 | 8,576,904 | -0.28(-2.50%) |
Mar 04, 2009 | 11.29 | 11.57 | 11.22 | 11.36 | 7,909,223 | +0.22(+1.98%) |
Mar 02, 2009 | 11.30 | 11.50 | 11.08 | 11.14 | 9,058,756 | -0.31(-2.71%) |
Feb 27, 2009 | 11.39 | 11.68 | 11.38 | 11.45 | 0 | -0.08(-0.70%) |
Feb 26, 2009 | 11.71 | 11.91 | 11.51 | 11.53 | 8,720,732 | -0.12(-1.04%) |
Feb 25, 2009 | 11.59 | 11.86 | 11.36 | 11.65 | 22,732,788 | +0.11(+0.91%) |
Feb 24, 2009 | 11.34 | 11.71 | 11.27 | 11.55 | 10,101,758 | +0.30(+2.67%) |
Feb 23, 2009 | 11.84 | 11.85 | 11.21 | 11.25 | 17,511,446 | -0.54(-4.61%) |
Feb 20, 2009 | 11.55 | 11.87 | 11.52 | 11.79 | 15,150,865 | +0.11(+0.97%) |
Feb 19, 2009 | 12.09 | 12.09 | 11.67 | 11.68 | 8,427,759 | -0.29(-2.44%) |
Feb 18, 2009 | 12.13 | 12.16 | 11.87 | 11.97 | 8,218,030 | +0.01(+0.07%) |
Feb 17, 2009 | 12.16 | 12.19 | 11.96 | 11.96 | 7,693,347 | -0.52(-4.16%) |
Feb 13, 2009 | 12.52 | 12.73 | 12.48 | 12.48 | 4,831,129 | -0.06(-0.45%) |
Feb 12, 2009 | 12.37 | 12.56 | 12.16 | 12.54 | 7,136,066 | +0.06(+0.45%) |
Feb 11, 2009 | 12.45 | 12.59 | 12.32 | 12.48 | 7,003,380 | +0.02(+0.20%) |
Feb 10, 2009 | 12.93 | 13.04 | 12.38 | 12.45 | 10,883,466 | -0.53(-4.06%) |
Feb 09, 2009 | 12.98 | 13.09 | 12.88 | 12.98 | 5,678,686 | +0.03(+0.25%) |
Feb 06, 2009 | 12.62 | 13.06 | 12.58 | 12.95 | 9,455,777 | +0.43(+3.43%) |
Feb 05, 2009 | 12.19 | 12.67 | 12.15 | 12.52 | 11,062,231 | +0.19(+1.58%) |
Feb 04, 2009 | 12.37 | 12.68 | 12.30 | 12.32 | 7,132,215 | -0.01(-0.07%) |
Feb 03, 2009 | 12.15 | 12.39 | 11.99 | 12.33 | 7,803,497 | +0.24(+2.01%) |
Feb 02, 2009 | 11.84 | 12.25 | 11.81 | 12.09 | 6,080,834 | +0.19(+1.57%) |
Jan 30, 2009 | 12.33 | 12.33 | 11.90 | 11.90 | 0 | -0.36(-2.97%) |
Jan 29, 2009 | 12.53 | 12.53 | 12.21 | 12.27 | 6,258,942 | -0.37(-2.95%) |
Jan 28, 2009 | 12.48 | 12.79 | 12.41 | 12.64 | 8,801,373 | +0.35(+2.84%) |
Jan 27, 2009 | 12.26 | 12.43 | 12.17 | 12.29 | 7,573,169 | +0.07(+0.60%) |
Jan 26, 2009 | 12.15 | 12.45 | 12.11 | 12.22 | 9,055,992 | +0.15(+1.21%) |
Jan 23, 2009 | 11.68 | 12.29 | 11.67 | 12.07 | 9,172,719 | +0.17(+1.43%) |
Jan 22, 2009 | 11.92 | 12.11 | 11.71 | 11.90 | 9,241,198 | -0.28(-2.26%) |
Jan 21, 2009 | 11.90 | 12.19 | 11.72 | 12.18 | 7,230,179 | +0.56(+4.82%) |
Jan 20, 2009 | 12.09 | 12.15 | 11.59 | 11.62 | 20,791,466 | -0.49(-4.08%) |
Jan 16, 2009 | 12.26 | 12.29 | 11.86 | 12.11 | 0 | +0.08(+0.67%) |
Jan 15, 2009 | 11.94 | 12.14 | 11.65 | 12.03 | 9,437,681 | +0.08(+0.68%) |
Jan 14, 2009 | 12.19 | 12.25 | 11.89 | 11.95 | 10,499,145 | -0.37(-3.03%) |
Jan 13, 2009 | 12.42 | 12.49 | 12.23 | 12.32 | 10,673,311 | -0.06(-0.46%) |
Jan 12, 2009 | 12.65 | 12.65 | 12.28 | 12.38 | 6,326,419 | -0.23(-1.80%) |
Jan 09, 2009 | 12.89 | 12.92 | 12.56 | 12.61 | 4,862,693 | -0.28(-2.20%) |
Jan 08, 2009 | 12.71 | 12.92 | 12.64 | 12.89 | 7,043,182 | +0.09(+0.70%) |
Jan 07, 2009 | 13.02 | 13.02 | 12.71 | 12.80 | 7,660,089 | -0.42(-3.19%) |
Jan 06, 2009 | 13.07 | 13.34 | 13.01 | 13.22 | 10,393,004 | +0.30(+2.32%) |
Jan 05, 2009 | 12.88 | 13.00 | 12.75 | 12.92 | 7,727,562 | -0.04(-0.31%) |
Jan 02, 2009 | 12.57 | 13.03 | 12.47 | 12.96 | 0 | +0.47(+3.76%) |