Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.51 | 12.00 | 11.51 | 11.57 | 4,976,958 | +0.11(+0.98%) |
Mar 30, 2009 | 11.93 | 11.93 | 11.24 | 11.46 | 4,007,806 | -1.13(-8.97%) |
Mar 26, 2009 | 12.34 | 12.59 | 12.19 | 12.59 | 4,219,595 | +0.63(+5.27%) |
Mar 25, 2009 | 11.80 | 12.38 | 11.60 | 11.96 | 4,018,446 | +0.38(+3.31%) |
Mar 24, 2009 | 12.09 | 12.09 | 11.38 | 11.57 | 6,055,107 | -0.92(-7.37%) |
Mar 23, 2009 | 11.98 | 12.50 | 11.94 | 12.50 | 5,086,514 | +1.15(+10.16%) |
Mar 20, 2009 | 11.87 | 11.87 | 11.11 | 11.34 | 4,658,790 | -0.48(-4.06%) |
Mar 19, 2009 | 12.38 | 12.75 | 11.48 | 11.82 | 5,082,371 | -0.21(-1.77%) |
Mar 18, 2009 | 11.22 | 12.09 | 10.86 | 12.04 | 6,933,726 | +0.41(+3.56%) |
Mar 17, 2009 | 10.55 | 11.63 | 10.50 | 11.62 | 5,509,103 | +1.08(+10.27%) |
Mar 16, 2009 | 11.23 | 11.41 | 10.46 | 10.54 | 7,675,871 | -0.44(-4.05%) |
Mar 13, 2009 | 10.73 | 11.27 | 10.51 | 10.98 | 0 | +0.35(+3.31%) |
Mar 12, 2009 | 9.448 | 10.77 | 9.448 | 10.63 | 5,228,847 | +0.67(+6.67%) |
Mar 11, 2009 | 10.93 | 11.02 | 9.808 | 9.966 | 7,178,063 | -0.84(-7.77%) |
Mar 10, 2009 | 9.811 | 10.95 | 9.699 | 10.81 | 8,610,971 | +1.49(+15.98%) |
Mar 09, 2009 | 8.643 | 9.429 | 8.643 | 9.316 | 5,012,279 | +0.18(+1.99%) |
Mar 06, 2009 | 9.251 | 9.649 | 8.821 | 9.135 | 0 | -0.00(-0.04%) |
Mar 05, 2009 | 9.274 | 9.715 | 9.016 | 9.139 | 3,316,373 | -0.70(-7.08%) |
Mar 04, 2009 | 9.169 | 10.08 | 9.169 | 9.835 | 6,355,149 | +1.45(+17.24%) |
Mar 02, 2009 | 9.235 | 9.282 | 8.315 | 8.388 | 5,401,713 | -0.77(-8.44%) |
Feb 27, 2009 | 8.701 | 9.436 | 8.593 | 9.162 | 0 | +0.21(+2.33%) |
Feb 26, 2009 | 8.879 | 9.351 | 8.794 | 8.953 | 5,309,376 | +0.25(+2.89%) |
Feb 25, 2009 | 8.879 | 8.993 | 8.350 | 8.701 | 3,884,625 | -0.44(-4.82%) |
Feb 24, 2009 | 8.431 | 9.251 | 8.338 | 9.142 | 4,399,676 | +0.83(+10.00%) |
Feb 23, 2009 | 9.069 | 9.069 | 8.257 | 8.311 | 2,948,794 | -0.38(-4.32%) |
Feb 20, 2009 | 8.802 | 8.802 | 8.226 | 8.686 | 5,567,830 | -0.39(-4.30%) |
Feb 19, 2009 | 8.756 | 9.371 | 8.756 | 9.077 | 4,786,315 | +0.42(+4.82%) |
Feb 18, 2009 | 8.585 | 8.752 | 8.315 | 8.659 | 7,224,069 | -0.15(-1.67%) |
Feb 17, 2009 | 8.879 | 9.011 | 8.315 | 8.806 | 9,246,405 | -1.41(-13.82%) |
Feb 13, 2009 | 9.734 | 10.36 | 9.599 | 10.22 | 7,008,504 | +0.72(+7.53%) |
Feb 12, 2009 | 10.07 | 10.14 | 9.119 | 9.502 | 9,481,489 | -0.40(-4.06%) |
Feb 11, 2009 | 9.765 | 10.36 | 9.722 | 9.904 | 6,999,397 | +0.18(+1.83%) |
Feb 10, 2009 | 9.939 | 10.80 | 9.456 | 9.726 | 16,446,803 | +0.29(+3.07%) |
Feb 09, 2009 | 9.262 | 9.649 | 9.061 | 9.436 | 8,948,812 | +0.48(+5.35%) |
Feb 06, 2009 | 8.435 | 9.080 | 8.245 | 8.957 | 10,592,767 | +0.72(+8.73%) |
Feb 05, 2009 | 7.530 | 8.435 | 7.218 | 8.237 | 7,735,331 | +0.59(+7.68%) |
Feb 04, 2009 | 7.518 | 7.827 | 7.201 | 7.650 | 10,571,859 | +0.46(+6.34%) |
Feb 03, 2009 | 7.982 | 8.017 | 7.100 | 7.193 | 12,167,177 | -0.41(-5.34%) |
Feb 02, 2009 | 7.963 | 8.048 | 7.375 | 7.599 | 7,805,260 | -0.64(-7.75%) |
Jan 30, 2009 | 8.690 | 8.736 | 8.063 | 8.237 | 0 | -0.26(-3.05%) |
Jan 29, 2009 | 9.289 | 9.313 | 8.392 | 8.497 | 6,818,789 | -1.17(-12.12%) |
Jan 28, 2009 | 9.641 | 9.958 | 9.541 | 9.668 | 6,345,144 | +0.22(+2.38%) |
Jan 27, 2009 | 9.282 | 9.649 | 9.247 | 9.444 | 5,352,087 | +0.13(+1.37%) |
Jan 26, 2009 | 9.115 | 9.653 | 8.953 | 9.316 | 6,053,005 | +0.17(+1.82%) |
Jan 23, 2009 | 8.373 | 9.382 | 7.909 | 9.150 | 6,423,873 | +0.32(+3.59%) |
Jan 22, 2009 | 8.856 | 8.992 | 7.951 | 8.833 | 6,350,280 | -0.02(-0.17%) |
Jan 21, 2009 | 8.121 | 9.015 | 7.928 | 8.848 | 8,650,210 | +0.77(+9.58%) |
Jan 20, 2009 | 9.394 | 9.394 | 8.009 | 8.075 | 7,465,768 | -0.99(-10.92%) |
Jan 16, 2009 | 9.676 | 9.974 | 8.999 | 9.065 | 7,471,702 | -0.78(-7.93%) |
Jan 15, 2009 | 9.862 | 10.23 | 9.355 | 9.846 | 4,146,211 | +0.02(+0.16%) |
Jan 14, 2009 | 10.25 | 10.25 | 9.552 | 9.831 | 6,650,619 | -0.64(-6.10%) |
Jan 13, 2009 | 10.64 | 11.13 | 10.39 | 10.47 | 4,915,577 | -0.36(-3.29%) |
Jan 12, 2009 | 11.12 | 11.32 | 10.65 | 10.82 | 3,772,646 | -0.54(-4.76%) |
Jan 09, 2009 | 11.95 | 12.22 | 11.22 | 11.37 | 3,201,834 | -0.70(-5.80%) |
Jan 08, 2009 | 11.39 | 12.11 | 10.99 | 12.07 | 2,704,509 | +0.46(+3.93%) |
Jan 07, 2009 | 12.49 | 12.49 | 11.49 | 11.61 | 4,216,237 | -0.96(-7.66%) |
Jan 06, 2009 | 12.86 | 13.19 | 12.35 | 12.57 | 6,580,364 | +0.32(+2.65%) |
Jan 05, 2009 | 11.62 | 12.58 | 11.43 | 12.25 | 5,730,325 | +0.54(+4.62%) |
Jan 02, 2009 | 10.69 | 11.83 | 10.31 | 11.71 | 0 | +1.39(+13.46%) |