Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.978 | 10.09 | 9.817 | 9.881 | 7,366,603 | -0.01(-0.13%) |
Mar 30, 2009 | 10.17 | 10.20 | 9.733 | 9.894 | 6,175,983 | -1.13(-10.21%) |
Mar 26, 2009 | 10.32 | 11.04 | 10.16 | 11.02 | 9,300,781 | +0.76(+7.39%) |
Mar 25, 2009 | 10.29 | 10.56 | 9.990 | 10.26 | 4,556,584 | +0.11(+1.08%) |
Mar 24, 2009 | 10.07 | 10.32 | 10.05 | 10.15 | 4,229,182 | -0.06(-0.63%) |
Mar 23, 2009 | 9.950 | 10.22 | 9.888 | 10.22 | 7,178,816 | +0.94(+10.12%) |
Mar 20, 2009 | 9.483 | 9.611 | 9.187 | 9.277 | 6,605,783 | -0.28(-2.89%) |
Mar 19, 2009 | 9.386 | 9.592 | 9.290 | 9.553 | 4,344,298 | +0.21(+2.30%) |
Mar 18, 2009 | 9.290 | 9.605 | 9.187 | 9.339 | 5,565,278 | +0.07(+0.74%) |
Mar 17, 2009 | 8.936 | 9.270 | 8.807 | 9.270 | 3,955,027 | +0.42(+4.80%) |
Mar 16, 2009 | 9.090 | 9.161 | 8.846 | 8.846 | 3,369,479 | -0.15(-1.64%) |
Mar 13, 2009 | 8.904 | 9.090 | 8.865 | 8.994 | 0 | +0.12(+1.30%) |
Mar 12, 2009 | 8.653 | 8.930 | 8.396 | 8.878 | 5,692,998 | +0.18(+2.07%) |
Mar 11, 2009 | 8.717 | 8.975 | 8.608 | 8.698 | 5,961,893 | +0.06(+0.74%) |
Mar 10, 2009 | 8.171 | 8.660 | 8.120 | 8.634 | 7,326,067 | +0.64(+7.96%) |
Mar 09, 2009 | 8.036 | 8.345 | 7.940 | 7.997 | 6,695,338 | -0.14(-1.66%) |
Mar 06, 2009 | 8.010 | 8.415 | 7.727 | 8.132 | 0 | +0.07(+0.88%) |
Mar 05, 2009 | 8.345 | 8.505 | 8.042 | 8.062 | 10,769,062 | -0.50(-5.79%) |
Mar 04, 2009 | 8.306 | 8.717 | 8.184 | 8.557 | 6,039,252 | +0.41(+4.97%) |
Mar 02, 2009 | 8.743 | 8.807 | 8.107 | 8.152 | 6,648,024 | -0.77(-8.58%) |
Feb 27, 2009 | 8.936 | 9.161 | 8.872 | 8.917 | 0 | -0.22(-2.39%) |
Feb 26, 2009 | 9.540 | 9.618 | 9.090 | 9.135 | 7,441,398 | -0.29(-3.07%) |
Feb 25, 2009 | 9.399 | 9.592 | 9.193 | 9.425 | 7,305,816 | -0.16(-1.68%) |
Feb 24, 2009 | 9.283 | 9.670 | 9.200 | 9.585 | 5,889,384 | +0.41(+4.41%) |
Feb 23, 2009 | 9.855 | 9.926 | 9.148 | 9.180 | 7,378,671 | -0.58(-5.93%) |
Feb 20, 2009 | 9.849 | 9.933 | 9.624 | 9.759 | 7,954,197 | -0.24(-2.44%) |
Feb 19, 2009 | 10.35 | 10.41 | 9.965 | 10.00 | 8,788,028 | -0.32(-3.05%) |
Feb 18, 2009 | 10.29 | 11.07 | 10.20 | 10.32 | 16,654,455 | -1.03(-9.07%) |
Feb 17, 2009 | 11.36 | 11.56 | 11.09 | 11.35 | 8,312,885 | -0.53(-4.44%) |
Feb 13, 2009 | 11.94 | 12.21 | 11.81 | 11.87 | 4,709,328 | -0.10(-0.86%) |
Feb 12, 2009 | 11.63 | 11.98 | 11.55 | 11.98 | 6,889,684 | +0.17(+1.41%) |
Feb 11, 2009 | 11.89 | 11.93 | 11.64 | 11.81 | 4,877,561 | +0.07(+0.60%) |
Feb 10, 2009 | 12.17 | 12.27 | 11.66 | 11.74 | 5,866,115 | -0.50(-4.10%) |
Feb 09, 2009 | 12.30 | 12.48 | 12.02 | 12.24 | 5,199,586 | -0.17(-1.35%) |
Feb 06, 2009 | 12.27 | 12.66 | 12.27 | 12.41 | 4,759,176 | -0.01(-0.10%) |
Feb 05, 2009 | 11.72 | 12.44 | 11.49 | 12.42 | 9,684,253 | +0.54(+4.55%) |
Feb 04, 2009 | 11.74 | 12.18 | 11.70 | 11.88 | 4,300,605 | +0.17(+1.48%) |
Feb 03, 2009 | 11.59 | 11.76 | 11.41 | 11.71 | 5,349,213 | +0.12(+1.00%) |
Feb 02, 2009 | 11.44 | 11.72 | 11.42 | 11.59 | 5,931,156 | -0.03(-0.28%) |
Jan 30, 2009 | 11.98 | 12.09 | 11.55 | 11.62 | 0 | -0.31(-2.64%) |
Jan 29, 2009 | 12.07 | 12.12 | 11.85 | 11.94 | 5,099,969 | -0.25(-2.06%) |
Jan 28, 2009 | 12.16 | 12.45 | 12.04 | 12.19 | 8,314,899 | +0.17(+1.39%) |
Jan 27, 2009 | 12.16 | 12.27 | 11.76 | 12.02 | 7,358,627 | -0.13(-1.11%) |
Jan 26, 2009 | 12.02 | 12.45 | 11.96 | 12.16 | 6,451,047 | +0.17(+1.45%) |
Jan 23, 2009 | 11.94 | 12.25 | 11.58 | 11.98 | 6,907,478 | -0.17(-1.38%) |
Jan 22, 2009 | 12.16 | 12.34 | 11.86 | 12.15 | 6,466,621 | -0.23(-1.87%) |
Jan 21, 2009 | 12.09 | 12.41 | 11.94 | 12.38 | 6,277,170 | +0.46(+3.83%) |
Jan 20, 2009 | 12.86 | 12.88 | 11.86 | 11.93 | 8,386,595 | -2.86(-19.35%) |
Jan 19, 2009 | 24.43 | 27.00 | 11.89 | 14.79 | 21,776 | +2.24(+17.89%) |
Jan 16, 2009 | 12.52 | 12.84 | 12.14 | 12.54 | 7,990,994 | +0.25(+2.04%) |
Jan 15, 2009 | 11.87 | 12.43 | 11.69 | 12.29 | 10,202,811 | +0.43(+3.63%) |
Jan 14, 2009 | 11.83 | 12.02 | 11.60 | 11.86 | 10,179,398 | -0.39(-3.20%) |
Jan 13, 2009 | 11.70 | 12.45 | 11.70 | 12.25 | 10,127,564 | +0.35(+2.92%) |
Jan 12, 2009 | 12.12 | 12.29 | 11.81 | 11.91 | 9,603,665 | +0.00(+0.00%) |
Jan 09, 2009 | 11.77 | 12.17 | 11.58 | 11.91 | 7,696,128 | +0.11(+0.93%) |
Jan 08, 2009 | 11.67 | 11.88 | 11.44 | 11.80 | 6,946,183 | +0.08(+0.66%) |
Jan 07, 2009 | 11.48 | 11.87 | 11.37 | 11.72 | 11,097,717 | +0.06(+0.55%) |
Jan 06, 2009 | 10.99 | 12.03 | 10.86 | 11.66 | 13,167,276 | +0.86(+7.98%) |
Jan 05, 2009 | 10.36 | 10.99 | 10.29 | 10.79 | 7,979,124 | +0.35(+3.39%) |
Jan 02, 2009 | 10.03 | 10.48 | 9.971 | 10.44 | 0 | +0.39(+3.90%) |