Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.25 | 10.35 | 9.970 | 10.35 | 2,971,231 | +0.38(+3.81%) |
Mar 30, 2009 | 10.10 | 10.54 | 9.970 | 9.970 | 2,060,236 | -0.57(-5.41%) |
Mar 26, 2009 | 10.65 | 10.54 | 10.46 | 10.54 | 2,300,125 | +0.08(+0.76%) |
Mar 25, 2009 | 10.31 | 10.46 | 10.24 | 10.46 | 6,167,031 | +0.22(+2.15%) |
Mar 24, 2009 | 9.800 | 10.24 | 10.15 | 10.24 | 2,840,244 | +0.09(+0.89%) |
Mar 23, 2009 | 10.35 | 10.45 | 10.15 | 10.15 | 3,134,738 | -0.30(-2.87%) |
Mar 20, 2009 | 9.890 | 10.45 | 10.05 | 10.45 | 4,847,466 | +0.40(+3.98%) |
Mar 19, 2009 | 9.300 | 10.09 | 8.970 | 10.05 | 7,658,269 | +1.08(+12.04%) |
Mar 18, 2009 | 7.930 | 8.980 | 8.060 | 8.970 | 3,799,177 | +0.91(+11.29%) |
Mar 17, 2009 | 8.150 | 8.260 | 8.060 | 8.060 | 1,509,416 | -0.20(-2.42%) |
Mar 16, 2009 | 7.920 | 8.340 | 7.910 | 8.260 | 1,096,280 | +0.01(+0.12%) |
Mar 13, 2009 | 8.200 | 8.290 | 8.010 | 8.250 | 1,911,660 | +0.17(+2.10%) |
Mar 12, 2009 | 7.850 | 8.280 | 7.730 | 8.080 | 3,227,847 | +0.14(+1.76%) |
Mar 11, 2009 | 7.740 | 8.150 | 7.500 | 7.940 | 1,269,109 | +0.27(+3.52%) |
Mar 10, 2009 | 7.700 | 7.780 | 7.260 | 7.670 | 1,763,650 | -0.39(-4.84%) |
Mar 09, 2009 | 8.450 | 8.560 | 7.770 | 8.060 | 1,150,431 | -0.51(-5.95%) |
Mar 06, 2009 | 8.800 | 8.940 | 8.350 | 8.570 | 1,556,592 | +0.00(+0.00%) |
Mar 05, 2009 | 8.200 | 8.660 | 8.160 | 8.570 | 1,447,075 | +0.54(+6.72%) |
Mar 04, 2009 | 8.070 | 8.290 | 7.790 | 8.030 | 1,986,770 | +0.21(+2.69%) |
Mar 02, 2009 | 8.530 | 8.690 | 7.580 | 7.820 | 3,115,319 | -0.86(-9.91%) |
Feb 27, 2009 | 8.850 | 8.850 | 8.150 | 8.680 | 4,916,688 | +0.11(+1.28%) |
Feb 26, 2009 | 8.170 | 8.570 | 7.950 | 8.570 | 3,060,589 | +0.10(+1.18%) |
Feb 25, 2009 | 8.410 | 8.940 | 8.330 | 8.470 | 2,730,430 | +0.02(+0.24%) |
Feb 24, 2009 | 9.290 | 9.290 | 8.310 | 8.450 | 3,148,792 | -0.75(-8.15%) |
Feb 23, 2009 | 8.790 | 9.380 | 8.610 | 9.200 | 2,374,854 | +0.12(+1.32%) |
Feb 20, 2009 | 9.080 | 9.420 | 8.730 | 9.080 | 4,719,755 | +0.59(+6.95%) |
Feb 19, 2009 | 8.900 | 9.130 | 7.900 | 8.490 | 4,305,812 | -0.81(-8.71%) |
Feb 18, 2009 | 9.470 | 9.590 | 8.980 | 9.300 | 3,392,402 | -0.17(-1.80%) |
Feb 17, 2009 | 9.220 | 9.650 | 9.220 | 9.470 | 3,390,116 | +0.58(+6.52%) |
Feb 13, 2009 | 8.810 | 8.910 | 8.610 | 8.890 | 2,272,759 | -0.04(-0.45%) |
Feb 12, 2009 | 8.810 | 8.940 | 8.520 | 8.930 | 3,826,863 | -0.07(-0.78%) |
Feb 11, 2009 | 8.050 | 9.000 | 7.910 | 9.000 | 8,723,941 | +1.06(+13.35%) |
Feb 10, 2009 | 8.220 | 8.280 | 7.750 | 7.940 | 2,703,984 | +0.05(+0.63%) |
Feb 09, 2009 | 8.100 | 8.140 | 7.840 | 7.890 | 1,557,526 | -0.34(-4.13%) |
Feb 06, 2009 | 8.200 | 8.490 | 8.070 | 8.230 | 4,874,473 | +0.01(+0.12%) |
Feb 05, 2009 | 8.210 | 8.270 | 8.010 | 8.220 | 2,688,556 | +0.13(+1.61%) |
Feb 04, 2009 | 8.140 | 8.180 | 7.960 | 8.090 | 1,869,083 | +0.14(+1.76%) |
Feb 03, 2009 | 8.050 | 8.150 | 7.800 | 7.950 | 2,700,744 | -0.05(-0.62%) |
Feb 02, 2009 | 7.790 | 8.070 | 7.700 | 8.000 | 2,449,527 | -0.02(-0.25%) |
Jan 30, 2009 | 8.260 | 8.430 | 7.900 | 8.020 | 3,888,611 | -0.06(-0.74%) |
Jan 29, 2009 | 7.620 | 8.100 | 7.550 | 8.080 | 7,551,316 | +0.23(+2.93%) |
Jan 28, 2009 | 7.930 | 7.950 | 7.650 | 7.850 | 2,776,932 | -0.07(-0.88%) |
Jan 27, 2009 | 7.940 | 7.990 | 7.760 | 7.920 | 4,215,780 | -0.61(-7.15%) |
Jan 26, 2009 | 8.880 | 9.110 | 8.350 | 8.530 | 2,812,343 | +0.06(+0.71%) |
Jan 23, 2009 | 8.100 | 8.600 | 8.050 | 8.470 | 2,943,900 | +0.55(+6.94%) |
Jan 22, 2009 | 7.680 | 8.000 | 7.520 | 7.920 | 2,161,993 | +0.30(+3.94%) |
Jan 21, 2009 | 7.650 | 7.780 | 7.380 | 7.620 | 1,635,047 | +0.16(+2.14%) |
Jan 20, 2009 | 7.910 | 8.100 | 7.440 | 7.460 | 2,685,303 | -0.20(-2.61%) |
Jan 19, 2009 | 7.600 | 8.110 | 7.290 | 7.660 | 1,516,988 | -0.03(-0.39%) |
Jan 16, 2009 | 7.450 | 7.690 | 7.200 | 7.690 | 2,538,142 | +0.77(+11.13%) |
Jan 15, 2009 | 6.600 | 6.920 | 6.160 | 6.920 | 1,931,680 | +0.35(+5.33%) |
Jan 14, 2009 | 6.940 | 6.940 | 6.340 | 6.570 | 1,516,128 | -0.44(-6.28%) |
Jan 13, 2009 | 6.950 | 7.210 | 6.600 | 7.010 | 2,178,988 | +0.25(+3.70%) |
Jan 12, 2009 | 6.860 | 7.060 | 6.620 | 6.760 | 1,964,690 | -0.66(-8.89%) |
Jan 09, 2009 | 7.130 | 7.600 | 7.050 | 7.420 | 1,871,790 | +0.12(+1.64%) |
Jan 08, 2009 | 7.100 | 7.340 | 6.710 | 7.300 | 1,543,918 | +0.50(+7.35%) |
Jan 07, 2009 | 7.600 | 7.640 | 6.640 | 6.800 | 2,158,894 | -1.00(-12.82%) |
Jan 06, 2009 | 7.250 | 7.890 | 7.250 | 7.800 | 2,367,040 | +0.26(+3.45%) |
Jan 05, 2009 | 7.460 | 7.780 | 7.380 | 7.540 | 2,135,440 | -0.47(-5.87%) |