Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.37 | 14.60 | 14.09 | 14.20 | 8,065,631 | +0.11(+0.80%) |
Mar 30, 2009 | 14.28 | 14.30 | 13.83 | 14.09 | 9,678,831 | -0.66(-4.47%) |
Mar 26, 2009 | 14.49 | 14.81 | 14.27 | 14.75 | 14,977,014 | +1.14(+8.35%) |
Mar 25, 2009 | 13.59 | 14.06 | 13.13 | 13.61 | 10,940,163 | -0.16(-1.16%) |
Mar 24, 2009 | 13.48 | 14.26 | 13.21 | 13.77 | 13,141,047 | -0.30(-2.10%) |
Mar 23, 2009 | 13.89 | 14.09 | 13.82 | 14.06 | 13,690,314 | +1.98(+16.38%) |
Mar 20, 2009 | 12.29 | 12.47 | 11.98 | 12.09 | 6,001,703 | -0.02(-0.18%) |
Mar 19, 2009 | 11.24 | 12.64 | 12.03 | 12.11 | 12,983,452 | +0.46(+3.93%) |
Mar 18, 2009 | 11.24 | 11.77 | 10.81 | 11.65 | 14,223,286 | -0.27(-2.30%) |
Mar 17, 2009 | 11.66 | 11.96 | 11.41 | 11.92 | 12,226,211 | -0.40(-3.28%) |
Mar 16, 2009 | 12.49 | 12.74 | 12.23 | 12.33 | 10,066,123 | -0.17(-1.36%) |
Mar 13, 2009 | 12.82 | 12.92 | 12.25 | 12.50 | 0 | +0.02(+0.18%) |
Mar 12, 2009 | 11.68 | 12.48 | 11.53 | 12.48 | 10,087,121 | +0.42(+3.48%) |
Mar 11, 2009 | 12.09 | 12.28 | 11.94 | 12.06 | 13,435,616 | +0.52(+4.54%) |
Mar 10, 2009 | 11.30 | 11.74 | 11.14 | 11.53 | 9,398,566 | +1.35(+13.27%) |
Mar 09, 2009 | 10.39 | 10.65 | 10.11 | 10.18 | 6,946,287 | -0.67(-6.16%) |
Mar 06, 2009 | 11.09 | 11.27 | 10.51 | 10.85 | 0 | +0.67(+6.56%) |
Mar 05, 2009 | 10.37 | 10.73 | 10.13 | 10.18 | 8,294,064 | -0.73(-6.66%) |
Mar 04, 2009 | 10.57 | 11.28 | 10.51 | 10.91 | 11,629,331 | +1.17(+12.07%) |
Mar 02, 2009 | 10.49 | 10.58 | 9.686 | 9.735 | 8,389,015 | -1.07(-9.89%) |
Feb 27, 2009 | 10.59 | 11.20 | 10.59 | 10.80 | 0 | -0.31(-2.76%) |
Feb 26, 2009 | 11.29 | 11.49 | 11.06 | 11.11 | 8,909,524 | +0.30(+2.75%) |
Feb 25, 2009 | 11.09 | 11.18 | 10.48 | 10.81 | 9,288,829 | -0.46(-4.07%) |
Feb 24, 2009 | 10.93 | 11.42 | 10.60 | 11.27 | 7,107,139 | +0.64(+6.00%) |
Feb 23, 2009 | 11.44 | 11.46 | 10.60 | 10.63 | 10,482,495 | -0.58(-5.21%) |
Feb 20, 2009 | 11.21 | 11.39 | 10.88 | 11.22 | 14,124,086 | -0.50(-4.24%) |
Feb 19, 2009 | 12.23 | 12.28 | 11.68 | 11.72 | 13,089,752 | +0.34(+2.99%) |
Feb 18, 2009 | 11.44 | 11.44 | 10.83 | 11.38 | 9,238,998 | +0.21(+1.85%) |
Feb 17, 2009 | 11.29 | 11.51 | 11.07 | 11.17 | 8,320,679 | -0.88(-7.27%) |
Feb 13, 2009 | 12.00 | 12.28 | 11.65 | 12.04 | 9,510,455 | +0.19(+1.64%) |
Feb 12, 2009 | 10.88 | 11.89 | 10.82 | 11.85 | 12,290,384 | -0.10(-0.81%) |
Feb 11, 2009 | 12.11 | 12.14 | 11.75 | 11.95 | 10,001,847 | +0.58(+5.06%) |
Feb 10, 2009 | 12.09 | 12.41 | 11.19 | 11.37 | 16,504,081 | -0.53(-4.46%) |
Feb 09, 2009 | 12.13 | 12.36 | 11.65 | 11.90 | 17,072,978 | -0.95(-7.40%) |
Feb 06, 2009 | 12.06 | 13.00 | 12.00 | 12.85 | 22,984,968 | +1.31(+11.32%) |
Feb 05, 2009 | 11.12 | 11.67 | 10.93 | 11.55 | 12,792,332 | +0.38(+3.41%) |
Feb 04, 2009 | 11.05 | 11.49 | 10.92 | 11.17 | 21,992,620 | +0.84(+8.18%) |
Feb 03, 2009 | 9.744 | 10.38 | 9.546 | 10.32 | 18,261,044 | +0.78(+8.19%) |
Feb 02, 2009 | 9.623 | 9.850 | 9.417 | 9.540 | 14,984,567 | +0.35(+3.83%) |
Jan 30, 2009 | 9.700 | 9.724 | 9.033 | 9.188 | 0 | -0.34(-3.59%) |
Jan 29, 2009 | 9.362 | 9.670 | 9.211 | 9.530 | 15,454,651 | -0.08(-0.82%) |
Jan 28, 2009 | 9.482 | 9.898 | 9.375 | 9.609 | 16,716,709 | -0.19(-1.92%) |
Jan 27, 2009 | 9.797 | 9.946 | 9.527 | 9.797 | 10,762,052 | +0.42(+4.52%) |
Jan 26, 2009 | 9.330 | 9.815 | 9.242 | 9.374 | 8,937,858 | +0.25(+2.79%) |
Jan 23, 2009 | 8.590 | 9.306 | 8.590 | 9.119 | 9,319,268 | +0.05(+0.50%) |
Jan 22, 2009 | 9.150 | 9.295 | 8.885 | 9.074 | 12,221,189 | -0.19(-2.08%) |
Jan 21, 2009 | 8.879 | 9.267 | 8.522 | 9.267 | 15,602,388 | +0.88(+10.51%) |
Jan 20, 2009 | 9.052 | 9.151 | 8.367 | 8.385 | 13,082,992 | -1.02(-10.81%) |
Jan 16, 2009 | 9.737 | 9.738 | 9.129 | 9.402 | 14,658,087 | +0.25(+2.72%) |
Jan 15, 2009 | 8.763 | 9.321 | 8.315 | 9.153 | 15,716,260 | +0.36(+4.12%) |
Jan 14, 2009 | 8.841 | 8.971 | 8.349 | 8.791 | 18,143,538 | -0.95(-9.71%) |
Jan 13, 2009 | 9.322 | 9.797 | 9.321 | 9.737 | 11,952,621 | -0.05(-0.55%) |
Jan 12, 2009 | 10.20 | 10.34 | 9.791 | 9.791 | 9,947,408 | -0.81(-7.66%) |
Jan 09, 2009 | 11.16 | 11.18 | 10.31 | 10.60 | 16,675,668 | -0.89(-7.71%) |
Jan 08, 2009 | 11.00 | 11.52 | 11.00 | 11.49 | 17,325,560 | +0.01(+0.06%) |
Jan 07, 2009 | 11.83 | 12.01 | 11.44 | 11.48 | 15,807,699 | -0.93(-7.51%) |
Jan 06, 2009 | 11.77 | 12.65 | 11.56 | 12.41 | 27,644,220 | +1.66(+15.41%) |
Jan 05, 2009 | 10.58 | 11.16 | 10.47 | 10.76 | 14,991,346 | +0.23(+2.16%) |
Jan 02, 2009 | 10.06 | 10.54 | 10.00 | 10.53 | 0 | +1.11(+11.80%) |