Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.03 | 14.24 | 13.41 | 13.88 | 2,323,529 | +0.03(+0.22%) |
Mar 30, 2009 | 13.78 | 13.98 | 13.23 | 13.85 | 2,899,163 | -0.23(-1.63%) |
Mar 26, 2009 | 13.83 | 14.50 | 13.76 | 14.08 | 3,189,121 | +0.34(+2.47%) |
Mar 25, 2009 | 13.21 | 14.61 | 13.16 | 13.74 | 4,057,532 | +0.70(+5.37%) |
Mar 24, 2009 | 12.84 | 13.55 | 12.72 | 13.04 | 3,228,950 | +0.01(+0.08%) |
Mar 23, 2009 | 12.34 | 13.03 | 12.34 | 13.03 | 3,592,242 | +0.96(+7.95%) |
Mar 20, 2009 | 13.07 | 13.28 | 11.70 | 12.07 | 4,927,369 | -1.63(-11.90%) |
Mar 19, 2009 | 14.10 | 14.13 | 13.45 | 13.70 | 3,014,828 | +0.20(+1.48%) |
Mar 18, 2009 | 12.69 | 13.82 | 12.64 | 13.50 | 3,769,298 | +0.71(+5.55%) |
Mar 17, 2009 | 11.74 | 12.81 | 11.74 | 12.79 | 3,788,907 | +0.94(+7.93%) |
Mar 16, 2009 | 12.26 | 12.39 | 11.80 | 11.85 | 1,683,977 | -0.25(-2.07%) |
Mar 13, 2009 | 11.95 | 12.29 | 11.75 | 12.10 | 0 | +0.32(+2.72%) |
Mar 12, 2009 | 11.69 | 11.91 | 11.34 | 11.78 | 4,208,055 | +0.27(+2.35%) |
Mar 11, 2009 | 11.42 | 11.89 | 11.26 | 11.51 | 3,222,242 | +0.29(+2.58%) |
Mar 10, 2009 | 10.71 | 11.40 | 10.50 | 11.22 | 3,495,272 | +0.82(+7.88%) |
Mar 09, 2009 | 9.550 | 10.63 | 9.520 | 10.40 | 4,173,628 | +0.68(+7.00%) |
Mar 06, 2009 | 9.730 | 9.930 | 9.305 | 9.720 | 0 | +0.25(+2.64%) |
Mar 05, 2009 | 9.210 | 9.640 | 9.210 | 9.470 | 2,391,555 | -0.17(-1.76%) |
Mar 04, 2009 | 9.920 | 10.10 | 9.250 | 9.640 | 3,365,583 | -0.28(-2.82%) |
Mar 02, 2009 | 9.750 | 10.12 | 9.600 | 9.920 | 2,473,811 | -0.06(-0.60%) |
Feb 27, 2009 | 9.790 | 10.44 | 9.790 | 9.980 | 0 | -0.19(-1.87%) |
Feb 26, 2009 | 10.25 | 10.70 | 10.09 | 10.17 | 2,680,310 | +0.02(+0.20%) |
Feb 25, 2009 | 10.04 | 10.54 | 9.590 | 10.15 | 2,996,048 | +0.01(+0.10%) |
Feb 24, 2009 | 9.670 | 10.29 | 9.670 | 10.14 | 2,992,354 | +0.57(+5.96%) |
Feb 23, 2009 | 9.910 | 10.14 | 9.500 | 9.570 | 2,466,648 | -0.21(-2.15%) |
Feb 20, 2009 | 9.880 | 10.07 | 9.510 | 9.780 | 3,790,117 | -0.36(-3.55%) |
Feb 19, 2009 | 10.22 | 10.55 | 10.04 | 10.14 | 2,720,777 | -0.06(-0.59%) |
Feb 18, 2009 | 10.25 | 10.51 | 10.02 | 10.20 | 2,096,933 | +0.04(+0.39%) |
Feb 17, 2009 | 10.44 | 10.90 | 9.450 | 10.16 | 2,722,297 | -0.52(-4.87%) |
Feb 13, 2009 | 10.97 | 11.04 | 10.59 | 10.68 | 1,146,934 | -0.35(-3.17%) |
Feb 12, 2009 | 10.76 | 11.14 | 10.14 | 11.03 | 2,391,843 | +0.17(+1.57%) |
Feb 11, 2009 | 10.80 | 11.11 | 10.48 | 10.86 | 1,264,038 | +0.15(+1.40%) |
Feb 10, 2009 | 11.17 | 11.84 | 10.67 | 10.71 | 2,097,779 | -0.62(-5.47%) |
Feb 09, 2009 | 11.50 | 11.63 | 11.05 | 11.33 | 1,133,277 | -0.05(-0.44%) |
Feb 06, 2009 | 10.57 | 11.97 | 10.50 | 11.38 | 3,520,040 | +1.08(+10.49%) |
Feb 05, 2009 | 9.920 | 10.60 | 9.690 | 10.30 | 2,111,676 | +0.44(+4.46%) |
Feb 04, 2009 | 9.780 | 10.00 | 9.435 | 9.860 | 2,470,192 | +0.13(+1.34%) |
Feb 03, 2009 | 9.330 | 9.890 | 9.250 | 9.730 | 2,296,388 | +0.37(+3.95%) |
Feb 02, 2009 | 9.040 | 9.760 | 8.880 | 9.360 | 2,198,294 | +0.08(+0.86%) |
Jan 30, 2009 | 9.570 | 9.910 | 9.060 | 9.280 | 0 | -0.39(-4.03%) |
Jan 29, 2009 | 9.700 | 10.65 | 9.470 | 9.670 | 5,835,181 | +0.43(+4.65%) |
Jan 28, 2009 | 9.000 | 9.400 | 8.650 | 9.240 | 3,495,736 | +0.45(+5.12%) |
Jan 27, 2009 | 8.900 | 9.180 | 8.510 | 8.790 | 1,774,484 | -0.18(-2.01%) |
Jan 26, 2009 | 8.120 | 9.050 | 8.068 | 8.970 | 2,510,438 | +0.83(+10.20%) |
Jan 23, 2009 | 7.770 | 8.400 | 7.620 | 8.140 | 940,132 | +0.08(+0.99%) |
Jan 22, 2009 | 7.870 | 8.370 | 7.790 | 8.060 | 1,426,225 | -0.05(-0.62%) |
Jan 21, 2009 | 7.870 | 8.460 | 7.670 | 8.110 | 1,909,743 | +0.20(+2.53%) |
Jan 20, 2009 | 8.410 | 8.640 | 7.800 | 7.910 | 2,389,936 | -0.51(-6.06%) |
Jan 16, 2009 | 8.580 | 8.800 | 8.150 | 8.420 | 1,762,517 | +0.07(+0.84%) |
Jan 15, 2009 | 8.240 | 8.680 | 7.700 | 8.350 | 2,860,665 | +0.26(+3.21%) |
Jan 14, 2009 | 8.800 | 8.820 | 8.030 | 8.090 | 1,809,706 | -0.88(-9.81%) |
Jan 13, 2009 | 8.770 | 9.370 | 8.550 | 8.970 | 2,100,624 | +0.01(+0.11%) |
Jan 12, 2009 | 9.540 | 9.750 | 8.800 | 8.960 | 1,877,593 | -0.69(-7.15%) |
Jan 09, 2009 | 9.930 | 9.990 | 9.255 | 9.650 | 1,794,017 | -0.19(-1.93%) |
Jan 08, 2009 | 9.830 | 9.950 | 9.000 | 9.840 | 2,138,819 | -0.02(-0.20%) |
Jan 07, 2009 | 10.75 | 10.84 | 9.750 | 9.860 | 1,994,261 | -1.14(-10.36%) |
Jan 06, 2009 | 11.00 | 11.36 | 10.84 | 11.00 | 1,928,144 | +0.10(+0.92%) |
Jan 05, 2009 | 10.55 | 10.99 | 10.29 | 10.90 | 2,044,163 | +0.26(+2.44%) |
Jan 02, 2009 | 9.880 | 10.73 | 9.880 | 10.64 | 0 | +0.76(+7.69%) |