Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.47 | 12.98 | 12.45 | 12.65 | 4,842,210 | +0.51(+4.20%) |
Mar 30, 2009 | 12.75 | 12.80 | 11.87 | 12.14 | 4,901,853 | -1.23(-9.20%) |
Mar 26, 2009 | 12.79 | 13.49 | 12.55 | 13.37 | 8,146,775 | +1.01(+8.17%) |
Mar 25, 2009 | 11.89 | 12.85 | 11.77 | 12.36 | 9,519,941 | +0.47(+3.95%) |
Mar 24, 2009 | 10.88 | 12.29 | 10.85 | 11.89 | 9,455,423 | +0.64(+5.69%) |
Mar 23, 2009 | 10.85 | 11.25 | 10.45 | 11.25 | 5,392,986 | +1.10(+10.84%) |
Mar 20, 2009 | 10.88 | 11.03 | 10.14 | 10.15 | 6,199,055 | -0.46(-4.34%) |
Mar 19, 2009 | 11.07 | 11.25 | 10.55 | 10.61 | 5,625,031 | -0.32(-2.93%) |
Mar 18, 2009 | 10.11 | 11.15 | 10.10 | 10.93 | 7,763,632 | +0.67(+6.53%) |
Mar 17, 2009 | 9.860 | 10.26 | 9.640 | 10.26 | 5,677,701 | +0.43(+4.37%) |
Mar 16, 2009 | 10.51 | 10.55 | 9.750 | 9.830 | 11,399,130 | -1.22(-11.04%) |
Mar 13, 2009 | 9.940 | 11.27 | 9.730 | 11.05 | 18,293,778 | +1.10(+11.06%) |
Mar 12, 2009 | 9.600 | 10.00 | 9.560 | 9.950 | 7,134,532 | +0.37(+3.86%) |
Mar 11, 2009 | 9.160 | 9.820 | 8.930 | 9.580 | 8,986,663 | +0.46(+5.04%) |
Mar 10, 2009 | 7.850 | 9.150 | 7.760 | 9.120 | 14,550,942 | +1.47(+19.22%) |
Mar 09, 2009 | 7.700 | 8.080 | 7.570 | 7.650 | 4,542,482 | -0.14(-1.80%) |
Mar 06, 2009 | 8.220 | 8.450 | 7.530 | 7.790 | 6,982,488 | -0.37(-4.53%) |
Mar 05, 2009 | 8.000 | 8.430 | 7.920 | 8.160 | 5,784,116 | +0.04(+0.49%) |
Mar 04, 2009 | 8.210 | 8.460 | 7.930 | 8.120 | 7,625,897 | +0.11(+1.37%) |
Mar 02, 2009 | 8.800 | 8.870 | 7.880 | 8.010 | 8,778,486 | -0.90(-10.10%) |
Feb 27, 2009 | 9.500 | 9.750 | 8.890 | 8.910 | 9,639,268 | -0.84(-8.62%) |
Feb 26, 2009 | 9.730 | 10.40 | 9.650 | 9.750 | 6,808,265 | -0.01(-0.10%) |
Feb 25, 2009 | 9.280 | 10.03 | 9.050 | 9.760 | 4,780,280 | +0.35(+3.72%) |
Feb 24, 2009 | 8.920 | 9.480 | 8.910 | 9.410 | 4,962,974 | +0.53(+5.97%) |
Feb 23, 2009 | 9.370 | 9.650 | 8.859 | 8.880 | 4,283,347 | -0.48(-5.13%) |
Feb 20, 2009 | 9.350 | 9.720 | 8.990 | 9.360 | 6,815,741 | -0.16(-1.68%) |
Feb 19, 2009 | 10.18 | 10.37 | 9.500 | 9.520 | 3,813,969 | -0.53(-5.27%) |
Feb 18, 2009 | 10.11 | 10.32 | 9.770 | 10.05 | 3,855,012 | -0.03(-0.30%) |
Feb 17, 2009 | 10.18 | 10.32 | 9.880 | 10.08 | 5,083,887 | -0.64(-5.97%) |
Feb 13, 2009 | 10.98 | 11.00 | 10.56 | 10.72 | 4,172,230 | -0.08(-0.74%) |
Feb 12, 2009 | 10.49 | 10.98 | 10.08 | 10.80 | 5,951,890 | +0.35(+3.35%) |
Feb 11, 2009 | 10.90 | 11.00 | 9.770 | 10.45 | 6,696,051 | -0.37(-3.42%) |
Feb 10, 2009 | 11.15 | 11.69 | 10.66 | 10.82 | 6,903,178 | -0.30(-2.70%) |
Feb 09, 2009 | 11.00 | 11.50 | 10.82 | 11.12 | 7,317,035 | +0.07(+0.63%) |
Feb 06, 2009 | 10.05 | 11.20 | 9.950 | 11.05 | 8,354,395 | +1.04(+10.39%) |
Feb 05, 2009 | 9.210 | 10.04 | 8.880 | 10.01 | 9,171,720 | +0.72(+7.75%) |
Feb 04, 2009 | 8.600 | 9.490 | 8.600 | 9.290 | 9,595,420 | +0.63(+7.27%) |
Feb 03, 2009 | 8.720 | 9.100 | 8.240 | 8.660 | 33,131,612 | -2.62(-23.23%) |
Feb 02, 2009 | 11.00 | 11.41 | 10.45 | 11.28 | 11,734,972 | -0.15(-1.31%) |
Jan 30, 2009 | 12.30 | 12.42 | 11.29 | 11.43 | 5,684,201 | -0.76(-6.23%) |
Jan 29, 2009 | 12.69 | 13.50 | 12.13 | 12.19 | 6,387,508 | -0.50(-3.94%) |
Jan 28, 2009 | 12.04 | 12.73 | 11.66 | 12.69 | 5,563,045 | +0.73(+6.10%) |
Jan 27, 2009 | 11.90 | 12.18 | 11.70 | 11.96 | 3,482,063 | +0.19(+1.61%) |
Jan 26, 2009 | 11.99 | 12.07 | 11.50 | 11.77 | 5,024,730 | +0.02(+0.17%) |
Jan 23, 2009 | 11.01 | 12.01 | 10.90 | 11.75 | 4,932,722 | +0.28(+2.44%) |
Jan 22, 2009 | 11.29 | 11.91 | 11.21 | 11.47 | 4,646,883 | -0.19(-1.63%) |
Jan 21, 2009 | 11.11 | 11.70 | 10.62 | 11.66 | 5,321,419 | +0.92(+8.57%) |
Jan 20, 2009 | 11.56 | 11.85 | 10.59 | 10.74 | 6,842,771 | -1.29(-10.72%) |
Jan 16, 2009 | 11.72 | 12.08 | 11.31 | 12.03 | 6,649,232 | +0.72(+6.37%) |
Jan 15, 2009 | 11.02 | 11.57 | 10.62 | 11.31 | 7,403,019 | +0.49(+4.53%) |
Jan 14, 2009 | 11.37 | 11.40 | 10.52 | 10.82 | 6,928,401 | -0.72(-6.24%) |
Jan 13, 2009 | 11.50 | 11.78 | 11.06 | 11.54 | 7,243,310 | -0.15(-1.28%) |
Jan 12, 2009 | 12.34 | 12.34 | 11.46 | 11.69 | 5,951,999 | -0.61(-4.96%) |
Jan 09, 2009 | 12.55 | 12.68 | 12.09 | 12.30 | 5,006,689 | -0.11(-0.89%) |
Jan 08, 2009 | 12.48 | 12.61 | 11.94 | 12.41 | 8,001,803 | -0.10(-0.80%) |
Jan 07, 2009 | 12.87 | 13.07 | 12.29 | 12.51 | 10,053,587 | -0.43(-3.32%) |
Jan 06, 2009 | 12.35 | 13.20 | 12.00 | 12.94 | 12,579,481 | +0.81(+6.68%) |
Jan 05, 2009 | 11.08 | 12.50 | 11.06 | 12.13 | 13,055,016 | +1.05(+9.48%) |