Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.54 | 10.76 | 10.36 | 10.51 | 4,575,837 | +0.00(+0.04%) |
Mar 30, 2009 | 10.76 | 10.88 | 10.35 | 10.51 | 4,331,560 | -0.58(-5.23%) |
Mar 26, 2009 | 10.86 | 11.10 | 10.65 | 11.09 | 4,782,568 | +0.32(+2.97%) |
Mar 25, 2009 | 10.73 | 11.02 | 10.53 | 10.77 | 4,155,562 | +0.09(+0.80%) |
Mar 24, 2009 | 10.48 | 10.84 | 10.47 | 10.68 | 4,581,204 | +0.11(+1.01%) |
Mar 23, 2009 | 10.30 | 10.58 | 10.27 | 10.58 | 3,595,253 | +0.68(+6.85%) |
Mar 20, 2009 | 10.09 | 10.18 | 9.882 | 9.899 | 4,028,604 | -0.33(-3.19%) |
Mar 19, 2009 | 10.06 | 10.27 | 10.03 | 10.23 | 5,154,901 | +0.12(+1.22%) |
Mar 18, 2009 | 9.801 | 10.28 | 9.733 | 10.10 | 7,073,329 | +0.27(+2.72%) |
Mar 17, 2009 | 9.588 | 9.835 | 9.519 | 9.835 | 4,674,178 | +0.33(+3.50%) |
Mar 16, 2009 | 9.613 | 9.737 | 9.502 | 9.502 | 3,603,343 | +0.06(+0.63%) |
Mar 13, 2009 | 9.251 | 9.468 | 9.161 | 9.443 | 0 | +0.23(+2.50%) |
Mar 12, 2009 | 8.961 | 9.255 | 8.824 | 9.212 | 4,683,100 | +0.21(+2.37%) |
Mar 11, 2009 | 9.029 | 9.161 | 8.850 | 8.999 | 4,266,405 | +0.03(+0.38%) |
Mar 10, 2009 | 8.624 | 8.965 | 8.594 | 8.965 | 5,588,742 | +0.46(+5.36%) |
Mar 09, 2009 | 8.666 | 8.760 | 8.449 | 8.509 | 5,568,556 | -0.30(-3.44%) |
Mar 06, 2009 | 8.747 | 8.999 | 8.637 | 8.811 | 0 | +0.03(+0.39%) |
Mar 05, 2009 | 9.217 | 9.217 | 8.700 | 8.777 | 6,683,242 | -0.49(-5.34%) |
Mar 04, 2009 | 9.054 | 9.438 | 8.965 | 9.272 | 7,412,941 | +0.27(+2.98%) |
Mar 02, 2009 | 9.494 | 9.596 | 8.999 | 9.003 | 6,574,922 | -0.66(-6.80%) |
Feb 27, 2009 | 9.639 | 9.865 | 9.558 | 9.660 | 0 | -0.10(-1.01%) |
Feb 26, 2009 | 10.01 | 10.07 | 9.733 | 9.758 | 4,876,016 | -0.17(-1.72%) |
Feb 25, 2009 | 9.984 | 10.10 | 9.780 | 9.929 | 4,298,049 | -0.10(-0.98%) |
Feb 24, 2009 | 10.01 | 10.15 | 9.865 | 10.03 | 6,770,087 | +0.09(+0.86%) |
Feb 23, 2009 | 10.66 | 10.66 | 9.933 | 9.942 | 9,364,633 | -0.61(-5.74%) |
Feb 20, 2009 | 10.65 | 10.77 | 10.44 | 10.55 | 0 | -0.20(-1.87%) |
Feb 19, 2009 | 10.97 | 11.07 | 10.69 | 10.75 | 4,079,779 | -0.12(-1.10%) |
Feb 18, 2009 | 10.95 | 10.98 | 10.72 | 10.87 | 5,020,939 | -0.12(-1.09%) |
Feb 17, 2009 | 10.66 | 11.33 | 10.66 | 10.99 | 5,254,794 | -0.48(-4.20%) |
Feb 13, 2009 | 11.70 | 11.73 | 11.45 | 11.47 | 3,798,592 | -0.21(-1.79%) |
Feb 12, 2009 | 11.31 | 11.68 | 11.17 | 11.68 | 4,618,712 | +0.23(+2.05%) |
Feb 11, 2009 | 11.57 | 11.64 | 11.35 | 11.44 | 6,331,384 | +0.02(+0.19%) |
Feb 10, 2009 | 12.17 | 12.25 | 11.32 | 11.42 | 6,505,847 | -0.83(-6.79%) |
Feb 09, 2009 | 12.01 | 12.33 | 12.01 | 12.25 | 5,321,053 | +0.26(+2.17%) |
Feb 06, 2009 | 11.39 | 12.21 | 11.18 | 11.99 | 0 | +0.55(+4.85%) |
Feb 05, 2009 | 11.04 | 11.56 | 10.56 | 11.44 | 14,227,020 | +0.27(+2.41%) |
Feb 04, 2009 | 10.98 | 11.26 | 10.94 | 11.17 | 7,116,328 | +0.00(+0.04%) |
Feb 03, 2009 | 11.07 | 11.25 | 11.04 | 11.17 | 6,826,177 | +0.13(+1.20%) |
Feb 02, 2009 | 11.14 | 11.14 | 10.88 | 11.03 | 5,807,732 | -0.16(-1.45%) |
Jan 30, 2009 | 11.50 | 11.52 | 11.14 | 11.20 | 0 | -0.23(-2.02%) |
Jan 29, 2009 | 11.47 | 11.54 | 11.34 | 11.43 | 5,287,681 | -0.05(-0.41%) |
Jan 28, 2009 | 11.20 | 11.54 | 11.11 | 11.47 | 5,248,232 | +0.46(+4.22%) |
Jan 27, 2009 | 10.89 | 11.10 | 10.85 | 11.01 | 4,249,819 | +0.07(+0.66%) |
Jan 26, 2009 | 10.91 | 11.07 | 10.80 | 10.94 | 3,633,015 | +0.14(+1.34%) |
Jan 23, 2009 | 11.10 | 11.13 | 10.68 | 10.79 | 6,682,065 | -0.54(-4.78%) |
Jan 22, 2009 | 11.00 | 11.38 | 10.89 | 11.33 | 8,050,766 | +0.13(+1.18%) |
Jan 21, 2009 | 11.15 | 11.27 | 10.96 | 11.20 | 7,702,260 | +0.06(+0.54%) |
Jan 20, 2009 | 10.87 | 11.53 | 10.56 | 11.14 | 10,805,255 | +0.00(+0.04%) |
Jan 16, 2009 | 10.94 | 11.30 | 10.45 | 11.14 | 0 | -1.25(-10.06%) |
Jan 15, 2009 | 11.91 | 12.60 | 11.85 | 12.38 | 6,962,082 | +0.29(+2.36%) |
Jan 14, 2009 | 12.08 | 12.27 | 11.87 | 12.10 | 3,882,506 | -0.16(-1.29%) |
Jan 13, 2009 | 12.57 | 12.71 | 12.14 | 12.25 | 5,832,494 | -0.33(-2.64%) |
Jan 12, 2009 | 13.04 | 13.04 | 12.42 | 12.59 | 4,596,165 | -0.45(-3.47%) |
Jan 09, 2009 | 13.31 | 13.41 | 12.99 | 13.04 | 7,847,610 | -0.24(-1.80%) |
Jan 08, 2009 | 13.10 | 13.28 | 12.92 | 13.28 | 7,091,892 | +0.09(+0.71%) |
Jan 07, 2009 | 13.02 | 13.23 | 12.99 | 13.18 | 7,112,886 | -0.12(-0.87%) |
Jan 06, 2009 | 13.35 | 13.52 | 12.96 | 13.30 | 6,276,201 | +0.04(+0.32%) |
Jan 05, 2009 | 13.65 | 13.76 | 13.08 | 13.26 | 5,227,762 | -0.67(-4.81%) |
Jan 02, 2009 | 13.44 | 14.00 | 13.26 | 13.93 | 0 | +0.72(+5.46%) |