Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.64 | 10.90 | 10.55 | 10.68 | 1,499,754 | +0.11(+1.02%) |
Mar 30, 2009 | 10.62 | 10.82 | 10.35 | 10.57 | 1,781,316 | -0.68(-6.05%) |
Mar 26, 2009 | 10.79 | 11.30 | 10.78 | 11.25 | 1,643,798 | +0.54(+5.06%) |
Mar 25, 2009 | 10.63 | 11.11 | 10.34 | 10.71 | 2,045,279 | +0.07(+0.66%) |
Mar 24, 2009 | 10.53 | 10.95 | 10.41 | 10.64 | 1,718,605 | -0.02(-0.22%) |
Mar 23, 2009 | 10.25 | 10.66 | 10.22 | 10.66 | 1,522,386 | +0.67(+6.74%) |
Mar 20, 2009 | 10.25 | 10.32 | 9.913 | 9.991 | 2,229,188 | -0.21(-2.05%) |
Mar 19, 2009 | 9.697 | 10.45 | 10.14 | 10.20 | 2,288,463 | +0.08(+0.79%) |
Mar 18, 2009 | 9.697 | 10.25 | 9.642 | 10.12 | 3,190,449 | +0.29(+2.96%) |
Mar 17, 2009 | 9.828 | 9.967 | 9.689 | 9.828 | 2,547,153 | +0.02(+0.24%) |
Mar 16, 2009 | 9.844 | 10.05 | 9.766 | 9.805 | 1,652,305 | +0.06(+0.64%) |
Mar 13, 2009 | 9.480 | 9.828 | 9.433 | 9.743 | 0 | +0.33(+3.45%) |
Mar 12, 2009 | 8.930 | 9.426 | 8.869 | 9.418 | 1,708,826 | +0.45(+5.00%) |
Mar 11, 2009 | 9.008 | 9.039 | 8.760 | 8.969 | 2,479,867 | +0.12(+1.40%) |
Mar 10, 2009 | 8.219 | 8.853 | 8.219 | 8.845 | 2,917,810 | +0.69(+8.44%) |
Mar 09, 2009 | 8.079 | 8.451 | 8.079 | 8.157 | 3,027,694 | -0.08(-0.94%) |
Mar 06, 2009 | 8.311 | 8.598 | 8.033 | 8.234 | 0 | -0.08(-0.93%) |
Mar 05, 2009 | 8.505 | 8.536 | 8.226 | 8.311 | 3,149,906 | -0.36(-4.11%) |
Mar 04, 2009 | 8.195 | 8.822 | 8.118 | 8.667 | 4,669,928 | +0.36(+4.38%) |
Mar 02, 2009 | 8.497 | 8.590 | 8.242 | 8.304 | 3,197,225 | -0.33(-3.85%) |
Feb 27, 2009 | 8.691 | 8.853 | 8.582 | 8.636 | 0 | -0.21(-2.36%) |
Feb 26, 2009 | 8.884 | 9.163 | 8.807 | 8.845 | 1,931,353 | +0.01(+0.09%) |
Feb 25, 2009 | 9.000 | 9.163 | 8.722 | 8.838 | 2,242,812 | -0.26(-2.81%) |
Feb 24, 2009 | 8.698 | 9.124 | 8.536 | 9.093 | 2,250,027 | +0.46(+5.38%) |
Feb 23, 2009 | 9.062 | 9.062 | 8.613 | 8.629 | 2,262,003 | -0.26(-2.87%) |
Feb 20, 2009 | 8.869 | 9.031 | 8.629 | 8.884 | 3,187,420 | -0.15(-1.63%) |
Feb 19, 2009 | 9.310 | 9.426 | 9.000 | 9.031 | 2,472,440 | -0.23(-2.51%) |
Feb 18, 2009 | 9.565 | 9.565 | 9.155 | 9.263 | 2,834,614 | -0.26(-2.68%) |
Feb 17, 2009 | 9.581 | 9.743 | 9.511 | 9.519 | 2,865,078 | -0.43(-4.28%) |
Feb 13, 2009 | 10.27 | 10.37 | 9.944 | 9.944 | 2,165,819 | -0.36(-3.46%) |
Feb 12, 2009 | 10.15 | 10.32 | 9.913 | 10.30 | 2,688,086 | +0.01(+0.07%) |
Feb 11, 2009 | 10.21 | 10.38 | 10.12 | 10.29 | 1,990,330 | +0.17(+1.68%) |
Feb 10, 2009 | 10.60 | 10.76 | 10.05 | 10.12 | 2,031,294 | -0.63(-5.90%) |
Feb 09, 2009 | 10.85 | 10.91 | 10.66 | 10.76 | 1,718,874 | -0.14(-1.28%) |
Feb 06, 2009 | 10.61 | 10.98 | 10.54 | 10.90 | 1,752,287 | +0.28(+2.62%) |
Feb 05, 2009 | 10.57 | 10.75 | 10.28 | 10.62 | 2,521,927 | -0.02(-0.15%) |
Feb 04, 2009 | 10.91 | 11.01 | 10.59 | 10.63 | 1,909,541 | -0.18(-1.65%) |
Feb 03, 2009 | 10.64 | 10.91 | 10.55 | 10.81 | 1,761,929 | +0.36(+3.48%) |
Feb 02, 2009 | 10.35 | 10.56 | 10.25 | 10.45 | 2,809,239 | -0.04(-0.37%) |
Jan 30, 2009 | 10.89 | 10.99 | 10.38 | 10.49 | 0 | -0.39(-3.63%) |
Jan 29, 2009 | 10.96 | 11.18 | 10.85 | 10.88 | 1,322,300 | -0.33(-2.97%) |
Jan 28, 2009 | 11.23 | 11.26 | 11.07 | 11.21 | 2,649,080 | +0.28(+2.55%) |
Jan 27, 2009 | 10.83 | 11.09 | 10.64 | 10.93 | 4,406,918 | -0.09(-0.84%) |
Jan 26, 2009 | 10.60 | 11.51 | 10.41 | 11.03 | 4,848,881 | +0.43(+4.02%) |
Jan 23, 2009 | 10.25 | 10.82 | 10.14 | 10.60 | 3,368,087 | +0.15(+1.41%) |
Jan 22, 2009 | 10.46 | 10.59 | 10.15 | 10.46 | 2,524,700 | -0.12(-1.10%) |
Jan 21, 2009 | 10.34 | 10.60 | 9.998 | 10.57 | 2,273,310 | +0.46(+4.59%) |
Jan 20, 2009 | 10.90 | 10.97 | 10.09 | 10.11 | 2,909,222 | -0.97(-8.80%) |
Jan 16, 2009 | 11.44 | 11.57 | 10.79 | 11.08 | 3,562,201 | -0.11(-0.97%) |
Jan 15, 2009 | 10.93 | 11.28 | 10.63 | 11.19 | 2,725,197 | +0.29(+2.63%) |
Jan 14, 2009 | 11.04 | 11.28 | 10.76 | 10.90 | 2,114,989 | -0.45(-3.95%) |
Jan 13, 2009 | 11.30 | 11.48 | 11.14 | 11.35 | 2,409,352 | -0.04(-0.34%) |
Jan 12, 2009 | 11.65 | 11.92 | 11.29 | 11.39 | 2,149,004 | -0.30(-2.58%) |
Jan 09, 2009 | 12.05 | 12.16 | 11.69 | 11.69 | 2,256,004 | -0.35(-2.89%) |
Jan 08, 2009 | 12.04 | 12.07 | 11.77 | 12.04 | 1,879,750 | +0.10(+0.84%) |
Jan 07, 2009 | 11.91 | 12.37 | 11.87 | 11.94 | 2,397,985 | -0.21(-1.72%) |
Jan 06, 2009 | 11.86 | 12.20 | 11.86 | 12.15 | 3,333,842 | +0.39(+3.29%) |
Jan 05, 2009 | 11.87 | 11.98 | 11.58 | 11.76 | 1,914,023 | -0.04(-0.33%) |
Jan 02, 2009 | 11.77 | 11.89 | 11.52 | 11.80 | 0 | +0.24(+2.07%) |