Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.67 | 10.75 | 10.31 | 10.41 | 3,387,012 | -0.48(-4.41%) |
Mar 30, 2009 | 10.67 | 10.94 | 10.67 | 10.89 | 2,497,712 | +0.07(+0.65%) |
Mar 26, 2009 | 10.83 | 10.92 | 10.69 | 10.82 | 2,797,395 | -0.02(-0.18%) |
Mar 25, 2009 | 10.72 | 10.94 | 10.50 | 10.84 | 4,690,298 | -0.11(-1.00%) |
Mar 24, 2009 | 10.89 | 11.18 | 10.87 | 10.95 | 1,356,143 | -0.27(-2.41%) |
Mar 23, 2009 | 10.93 | 11.30 | 10.90 | 11.22 | 1,520,164 | +0.80(+7.68%) |
Mar 20, 2009 | 10.32 | 10.56 | 10.32 | 10.42 | 2,412,854 | +0.12(+1.17%) |
Mar 19, 2009 | 10.47 | 10.48 | 10.15 | 10.30 | 2,039,196 | +0.13(+1.28%) |
Mar 18, 2009 | 9.970 | 10.33 | 9.700 | 10.17 | 2,677,667 | -0.07(-0.68%) |
Mar 17, 2009 | 10.05 | 10.28 | 9.830 | 10.24 | 2,874,332 | -0.21(-2.01%) |
Mar 16, 2009 | 10.90 | 10.90 | 10.41 | 10.45 | 1,784,764 | +0.01(+0.10%) |
Mar 13, 2009 | 10.20 | 10.60 | 10.20 | 10.44 | 0 | +0.22(+2.15%) |
Mar 12, 2009 | 9.650 | 10.28 | 9.650 | 10.22 | 2,936,449 | +0.67(+7.02%) |
Mar 11, 2009 | 9.540 | 9.830 | 9.460 | 9.550 | 1,013,848 | -0.06(-0.62%) |
Mar 10, 2009 | 9.300 | 9.710 | 9.300 | 9.610 | 1,449,898 | +0.47(+5.14%) |
Mar 09, 2009 | 9.260 | 9.430 | 9.100 | 9.140 | 807,920 | -0.29(-3.08%) |
Mar 06, 2009 | 9.660 | 9.660 | 9.080 | 9.430 | 0 | -0.17(-1.77%) |
Mar 05, 2009 | 9.540 | 9.830 | 9.520 | 9.600 | 1,292,303 | -0.36(-3.61%) |
Mar 04, 2009 | 9.890 | 10.13 | 9.610 | 9.960 | 1,778,797 | +1.19(+13.57%) |
Mar 02, 2009 | 8.930 | 9.130 | 8.740 | 8.770 | 3,352,906 | -0.10(-1.13%) |
Feb 27, 2009 | 8.960 | 9.110 | 8.810 | 8.870 | 0 | -0.32(-3.48%) |
Feb 26, 2009 | 9.260 | 9.510 | 9.150 | 9.190 | 1,146,616 | -0.22(-2.34%) |
Feb 25, 2009 | 9.420 | 9.640 | 9.250 | 9.410 | 1,482,008 | -0.16(-1.67%) |
Feb 24, 2009 | 9.210 | 9.620 | 9.120 | 9.570 | 1,448,856 | +0.50(+5.51%) |
Feb 23, 2009 | 9.320 | 9.550 | 9.000 | 9.070 | 1,675,066 | +0.07(+0.78%) |
Feb 20, 2009 | 9.060 | 9.190 | 8.770 | 9.000 | 1,326,855 | -0.14(-1.53%) |
Feb 19, 2009 | 9.240 | 9.440 | 9.090 | 9.140 | 1,344,231 | +0.01(+0.11%) |
Feb 18, 2009 | 8.890 | 9.130 | 8.650 | 9.130 | 2,231,931 | +0.41(+4.70%) |
Feb 17, 2009 | 9.010 | 9.010 | 8.690 | 8.720 | 1,802,266 | -0.79(-8.31%) |
Feb 13, 2009 | 9.540 | 9.620 | 9.370 | 9.510 | 1,743,182 | -0.03(-0.31%) |
Feb 12, 2009 | 9.390 | 9.550 | 9.205 | 9.540 | 2,746,294 | -0.20(-2.05%) |
Feb 11, 2009 | 9.890 | 9.930 | 9.580 | 9.740 | 833,989 | +0.02(+0.21%) |
Feb 10, 2009 | 9.980 | 10.28 | 9.640 | 9.720 | 1,266,893 | -0.40(-3.95%) |
Feb 09, 2009 | 10.00 | 10.18 | 9.970 | 10.12 | 1,120,999 | +0.29(+2.95%) |
Feb 06, 2009 | 9.410 | 9.860 | 9.410 | 9.830 | 1,461,675 | +0.75(+8.26%) |
Feb 05, 2009 | 8.860 | 9.200 | 8.790 | 9.080 | 1,767,313 | +0.01(+0.11%) |
Feb 04, 2009 | 9.120 | 9.260 | 8.980 | 9.070 | 1,426,597 | -0.08(-0.87%) |
Feb 03, 2009 | 8.910 | 9.210 | 8.910 | 9.150 | 802,102 | +0.10(+1.10%) |
Feb 02, 2009 | 8.920 | 9.180 | 8.920 | 9.050 | 800,722 | -0.14(-1.52%) |
Jan 30, 2009 | 9.260 | 9.470 | 9.140 | 9.190 | 0 | +0.08(+0.88%) |
Jan 29, 2009 | 9.420 | 9.420 | 9.040 | 9.110 | 1,336,281 | -0.40(-4.21%) |
Jan 28, 2009 | 9.490 | 9.640 | 9.370 | 9.510 | 3,077,489 | +0.25(+2.70%) |
Jan 27, 2009 | 9.110 | 9.350 | 9.060 | 9.260 | 1,133,488 | +0.14(+1.54%) |
Jan 26, 2009 | 9.020 | 9.230 | 8.910 | 9.120 | 1,571,395 | +0.10(+1.11%) |
Jan 23, 2009 | 8.960 | 9.080 | 8.560 | 9.020 | 1,487,222 | +0.23(+2.62%) |
Jan 22, 2009 | 9.140 | 9.140 | 8.610 | 8.790 | 2,434,129 | -0.65(-6.89%) |
Jan 21, 2009 | 9.420 | 9.470 | 8.890 | 9.440 | 2,436,944 | +0.25(+2.72%) |
Jan 20, 2009 | 9.770 | 9.770 | 9.180 | 9.190 | 3,080,460 | -1.31(-12.48%) |
Jan 16, 2009 | 10.63 | 10.63 | 10.17 | 10.50 | 1,674,206 | +0.29(+2.84%) |
Jan 15, 2009 | 10.09 | 10.33 | 9.710 | 10.21 | 2,666,089 | +0.01(+0.10%) |
Jan 14, 2009 | 10.31 | 10.41 | 10.00 | 10.20 | 2,496,226 | -0.74(-6.76%) |
Jan 13, 2009 | 10.77 | 10.98 | 10.67 | 10.94 | 1,373,659 | +0.15(+1.39%) |
Jan 12, 2009 | 10.92 | 11.12 | 10.69 | 10.79 | 2,161,266 | -0.57(-5.02%) |
Jan 09, 2009 | 11.72 | 11.72 | 11.26 | 11.36 | 2,554,882 | +0.17(+1.52%) |
Jan 08, 2009 | 11.00 | 11.25 | 10.90 | 11.19 | 3,225,275 | -0.41(-3.53%) |
Jan 07, 2009 | 11.92 | 11.93 | 11.39 | 11.60 | 4,449,825 | -1.75(-13.11%) |
Jan 06, 2009 | 13.38 | 13.55 | 13.23 | 13.35 | 1,852,007 | -0.71(-5.05%) |
Jan 05, 2009 | 13.90 | 14.18 | 13.82 | 14.06 | 1,351,815 | +0.54(+3.99%) |
Jan 02, 2009 | 12.98 | 13.67 | 12.85 | 13.52 | 0 | +1.32(+10.82%) |