Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.857 | 9.957 | 9.795 | 9.849 | 4,812,549 | -0.04(-0.38%) |
Mar 30, 2009 | 9.594 | 9.886 | 9.553 | 9.886 | 2,575,184 | -0.03(-0.34%) |
Mar 26, 2009 | 9.903 | 10.01 | 9.782 | 9.920 | 2,683,822 | +0.08(+0.76%) |
Mar 25, 2009 | 9.765 | 9.982 | 9.678 | 9.845 | 2,273,302 | +0.08(+0.77%) |
Mar 24, 2009 | 9.753 | 9.882 | 9.707 | 9.770 | 1,796,004 | -0.08(-0.76%) |
Mar 23, 2009 | 9.636 | 9.878 | 9.607 | 9.845 | 1,921,879 | +0.29(+3.01%) |
Mar 20, 2009 | 9.786 | 9.911 | 9.548 | 9.557 | 2,427,386 | -0.21(-2.18%) |
Mar 19, 2009 | 9.736 | 9.840 | 9.540 | 9.770 | 1,442,398 | +0.15(+1.52%) |
Mar 18, 2009 | 9.628 | 9.757 | 9.461 | 9.624 | 2,809,668 | +0.00(+0.04%) |
Mar 17, 2009 | 9.444 | 9.628 | 9.344 | 9.619 | 1,487,778 | +0.20(+2.08%) |
Mar 16, 2009 | 9.544 | 9.653 | 9.407 | 9.423 | 2,282,815 | -0.07(-0.75%) |
Mar 13, 2009 | 9.352 | 9.528 | 9.327 | 9.494 | 0 | +0.18(+1.93%) |
Mar 12, 2009 | 9.231 | 9.361 | 9.077 | 9.315 | 2,319,505 | +0.13(+1.36%) |
Mar 11, 2009 | 9.231 | 9.302 | 9.160 | 9.190 | 3,407,467 | +0.03(+0.36%) |
Mar 10, 2009 | 9.040 | 9.177 | 8.935 | 9.156 | 2,351,103 | +0.27(+3.00%) |
Mar 09, 2009 | 9.031 | 9.077 | 8.816 | 8.889 | 2,199,069 | -0.19(-2.11%) |
Mar 06, 2009 | 9.177 | 9.315 | 8.860 | 9.081 | 0 | -0.03(-0.32%) |
Mar 05, 2009 | 9.490 | 9.598 | 9.031 | 9.110 | 2,613,286 | -0.54(-5.62%) |
Mar 04, 2009 | 9.557 | 9.736 | 9.448 | 9.653 | 2,402,035 | -0.05(-0.47%) |
Mar 02, 2009 | 9.882 | 9.982 | 9.628 | 9.699 | 2,464,085 | -0.31(-3.08%) |
Feb 27, 2009 | 10.07 | 10.32 | 9.865 | 10.01 | 0 | -0.16(-1.56%) |
Feb 26, 2009 | 10.22 | 10.26 | 10.08 | 10.17 | 2,908,361 | +0.07(+0.70%) |
Feb 25, 2009 | 10.03 | 10.22 | 9.974 | 10.09 | 2,583,459 | +0.05(+0.46%) |
Feb 24, 2009 | 9.999 | 10.14 | 9.920 | 10.05 | 1,875,217 | +0.10(+1.01%) |
Feb 23, 2009 | 10.27 | 10.35 | 9.890 | 9.949 | 1,685,757 | -0.27(-2.65%) |
Feb 20, 2009 | 10.32 | 10.41 | 9.949 | 10.22 | 0 | -0.21(-2.00%) |
Feb 19, 2009 | 10.36 | 10.51 | 10.30 | 10.43 | 2,139,986 | +0.08(+0.73%) |
Feb 18, 2009 | 10.58 | 10.59 | 10.29 | 10.35 | 2,437,838 | -0.18(-1.70%) |
Feb 17, 2009 | 9.895 | 10.70 | 9.895 | 10.53 | 3,573,368 | -0.32(-2.92%) |
Feb 13, 2009 | 10.95 | 10.99 | 10.79 | 10.85 | 1,513,057 | -0.10(-0.95%) |
Feb 12, 2009 | 10.86 | 10.95 | 10.65 | 10.95 | 2,247,486 | +0.07(+0.61%) |
Feb 11, 2009 | 11.12 | 11.16 | 10.86 | 10.89 | 2,380,153 | -0.16(-1.47%) |
Feb 10, 2009 | 11.20 | 11.42 | 10.99 | 11.05 | 2,669,369 | -0.31(-2.72%) |
Feb 09, 2009 | 11.23 | 11.41 | 11.13 | 11.36 | 1,967,475 | +0.13(+1.19%) |
Feb 06, 2009 | 11.01 | 11.32 | 10.88 | 11.23 | 1,899,257 | +0.16(+1.47%) |
Feb 05, 2009 | 10.85 | 11.12 | 10.83 | 11.06 | 1,310,995 | +0.13(+1.18%) |
Feb 04, 2009 | 10.90 | 11.00 | 10.75 | 10.93 | 2,096,785 | +0.05(+0.42%) |
Feb 03, 2009 | 10.91 | 10.94 | 10.76 | 10.89 | 2,165,565 | +0.05(+0.46%) |
Feb 02, 2009 | 10.43 | 10.87 | 10.37 | 10.84 | 2,485,601 | +0.25(+2.40%) |
Jan 30, 2009 | 10.62 | 10.85 | 10.52 | 10.58 | 0 | -0.08(-0.74%) |
Jan 29, 2009 | 10.45 | 10.77 | 10.38 | 10.66 | 1,517,096 | +0.18(+1.75%) |
Jan 28, 2009 | 10.80 | 11.05 | 10.38 | 10.48 | 2,299,349 | +0.03(+0.32%) |
Jan 27, 2009 | 10.38 | 10.52 | 10.25 | 10.45 | 1,718,667 | +0.11(+1.05%) |
Jan 26, 2009 | 10.12 | 10.40 | 10.11 | 10.34 | 1,419,787 | +0.19(+1.85%) |
Jan 23, 2009 | 10.02 | 10.20 | 9.936 | 10.15 | 1,280,370 | -0.01(-0.08%) |
Jan 22, 2009 | 10.06 | 10.24 | 9.949 | 10.16 | 1,563,641 | -0.09(-0.86%) |
Jan 21, 2009 | 10.09 | 10.26 | 9.890 | 10.25 | 1,417,963 | +0.25(+2.46%) |
Jan 20, 2009 | 10.25 | 10.38 | 9.995 | 9.999 | 1,511,120 | -0.33(-3.15%) |
Jan 16, 2009 | 10.13 | 10.37 | 10.13 | 10.32 | 0 | +0.30(+3.00%) |
Jan 15, 2009 | 9.991 | 10.09 | 9.807 | 10.02 | 1,872,362 | -0.00(-0.04%) |
Jan 14, 2009 | 9.953 | 10.18 | 9.861 | 10.03 | 1,652,884 | -0.06(-0.58%) |
Jan 13, 2009 | 10.12 | 10.14 | 9.966 | 10.09 | 1,153,421 | -0.02(-0.21%) |
Jan 12, 2009 | 10.09 | 10.15 | 9.978 | 10.11 | 873,973 | +0.08(+0.79%) |
Jan 09, 2009 | 10.08 | 10.14 | 9.870 | 10.03 | 1,256,155 | -0.14(-1.35%) |
Jan 08, 2009 | 10.09 | 10.25 | 10.00 | 10.17 | 1,313,275 | +0.03(+0.33%) |
Jan 07, 2009 | 10.10 | 10.27 | 9.999 | 10.13 | 2,490,028 | -0.03(-0.33%) |
Jan 06, 2009 | 10.43 | 10.49 | 10.14 | 10.17 | 1,988,784 | -0.25(-2.44%) |
Jan 05, 2009 | 10.26 | 10.42 | 10.14 | 10.42 | 1,683,667 | +0.11(+1.09%) |
Jan 02, 2009 | 10.22 | 10.34 | 10.14 | 10.31 | 0 | +0.12(+1.19%) |