Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.29 | 10.43 | 10.16 | 10.28 | 7,569,640 | +0.10(+0.97%) |
Mar 30, 2009 | 10.13 | 10.42 | 9.955 | 10.18 | 9,154,435 | -0.89(-8.04%) |
Mar 26, 2009 | 10.53 | 11.09 | 10.53 | 11.07 | 11,389,158 | +0.64(+6.11%) |
Mar 25, 2009 | 10.58 | 10.76 | 10.09 | 10.43 | 11,566,764 | +0.03(+0.28%) |
Mar 24, 2009 | 10.51 | 10.66 | 10.22 | 10.40 | 8,086,387 | -0.16(-1.51%) |
Mar 23, 2009 | 10.33 | 10.56 | 10.32 | 10.56 | 7,045,535 | +0.73(+7.43%) |
Mar 20, 2009 | 10.09 | 10.19 | 9.723 | 9.831 | 7,446,839 | -0.32(-3.17%) |
Mar 19, 2009 | 10.53 | 10.54 | 10.11 | 10.15 | 8,291,230 | -0.08(-0.79%) |
Mar 18, 2009 | 9.990 | 10.32 | 9.680 | 10.23 | 10,193,380 | +0.14(+1.41%) |
Mar 17, 2009 | 10.11 | 10.15 | 9.807 | 10.09 | 9,610,710 | +0.06(+0.58%) |
Mar 16, 2009 | 9.622 | 10.29 | 9.587 | 10.03 | 9,822,956 | +0.36(+3.72%) |
Mar 13, 2009 | 9.868 | 9.917 | 9.570 | 9.674 | 0 | -0.19(-1.97%) |
Mar 12, 2009 | 9.468 | 9.935 | 9.277 | 9.868 | 8,032,013 | +0.43(+4.55%) |
Mar 11, 2009 | 9.361 | 9.572 | 9.184 | 9.439 | 7,922,679 | +0.23(+2.49%) |
Mar 10, 2009 | 8.682 | 9.225 | 8.682 | 9.210 | 13,571,953 | +0.57(+6.54%) |
Mar 09, 2009 | 8.685 | 8.946 | 8.572 | 8.645 | 11,023,304 | -0.21(-2.36%) |
Mar 06, 2009 | 8.746 | 9.039 | 8.520 | 8.854 | 0 | +0.17(+1.94%) |
Mar 05, 2009 | 9.187 | 9.187 | 8.596 | 8.685 | 7,490,323 | -0.61(-6.52%) |
Mar 04, 2009 | 9.074 | 9.520 | 8.920 | 9.291 | 13,006,730 | +0.39(+4.36%) |
Mar 02, 2009 | 9.100 | 9.332 | 8.833 | 8.903 | 10,426,412 | -0.47(-5.04%) |
Feb 27, 2009 | 9.268 | 9.561 | 9.112 | 9.375 | 0 | -0.05(-0.49%) |
Feb 26, 2009 | 9.497 | 9.688 | 9.364 | 9.422 | 7,400,140 | -0.05(-0.49%) |
Feb 25, 2009 | 9.616 | 9.645 | 9.239 | 9.468 | 10,544,167 | -0.26(-2.65%) |
Feb 24, 2009 | 9.135 | 9.839 | 9.135 | 9.726 | 7,601,178 | +0.65(+7.15%) |
Feb 23, 2009 | 9.596 | 9.677 | 9.036 | 9.077 | 6,889,774 | -0.43(-4.57%) |
Feb 20, 2009 | 9.387 | 9.654 | 9.300 | 9.512 | 0 | +0.05(+0.52%) |
Feb 19, 2009 | 9.712 | 9.767 | 9.407 | 9.462 | 6,353,744 | -0.22(-2.28%) |
Feb 18, 2009 | 9.851 | 9.894 | 9.567 | 9.683 | 5,832,930 | -0.03(-0.27%) |
Feb 17, 2009 | 9.944 | 9.944 | 9.636 | 9.709 | 7,547,687 | -0.65(-6.30%) |
Feb 13, 2009 | 10.43 | 10.58 | 10.31 | 10.36 | 3,968,869 | -0.01(-0.06%) |
Feb 12, 2009 | 10.22 | 10.37 | 9.944 | 10.37 | 8,714,470 | +0.02(+0.22%) |
Feb 11, 2009 | 10.58 | 10.58 | 10.22 | 10.34 | 6,109,594 | -0.12(-1.16%) |
Feb 10, 2009 | 10.83 | 10.97 | 10.25 | 10.47 | 7,714,497 | -0.57(-5.15%) |
Feb 09, 2009 | 10.97 | 11.09 | 10.68 | 11.03 | 4,989,977 | +0.05(+0.48%) |
Feb 06, 2009 | 10.55 | 11.16 | 10.44 | 10.98 | 0 | +0.37(+3.50%) |
Feb 05, 2009 | 10.34 | 10.66 | 10.20 | 10.61 | 5,660,957 | +0.21(+2.01%) |
Feb 04, 2009 | 10.23 | 10.63 | 10.22 | 10.40 | 5,477,083 | +0.13(+1.24%) |
Feb 03, 2009 | 10.03 | 10.33 | 9.915 | 10.27 | 4,750,891 | +0.31(+3.11%) |
Feb 02, 2009 | 9.894 | 10.14 | 9.831 | 9.964 | 4,358,404 | -0.18(-1.80%) |
Jan 30, 2009 | 10.38 | 10.40 | 10.02 | 10.15 | 0 | -0.20(-1.93%) |
Jan 29, 2009 | 10.62 | 10.62 | 10.30 | 10.35 | 4,782,902 | -0.28(-2.59%) |
Jan 28, 2009 | 10.59 | 10.74 | 10.43 | 10.62 | 8,532,745 | +0.31(+2.98%) |
Jan 27, 2009 | 9.903 | 10.36 | 9.903 | 10.31 | 7,365,562 | +0.41(+4.13%) |
Jan 26, 2009 | 9.897 | 10.12 | 9.732 | 9.906 | 7,025,476 | +0.14(+1.42%) |
Jan 23, 2009 | 9.370 | 9.877 | 9.222 | 9.767 | 0 | +0.51(+5.51%) |
Jan 22, 2009 | 9.262 | 9.387 | 9.016 | 9.257 | 8,504,301 | -0.08(-0.90%) |
Jan 21, 2009 | 8.970 | 9.355 | 8.961 | 9.341 | 9,557,064 | +0.43(+4.81%) |
Jan 20, 2009 | 9.474 | 9.558 | 8.903 | 8.912 | 12,618,510 | -1.05(-10.51%) |
Jan 16, 2009 | 10.23 | 10.45 | 9.888 | 9.958 | 0 | -0.03(-0.29%) |
Jan 15, 2009 | 9.686 | 10.07 | 9.422 | 9.987 | 7,290,530 | +0.12(+1.17%) |
Jan 14, 2009 | 10.29 | 10.29 | 9.755 | 9.871 | 6,421,195 | -0.46(-4.49%) |
Jan 13, 2009 | 10.56 | 10.75 | 10.20 | 10.33 | 6,958,688 | -0.26(-2.44%) |
Jan 12, 2009 | 11.28 | 11.28 | 10.45 | 10.59 | 7,047,346 | -0.64(-5.68%) |
Jan 09, 2009 | 11.69 | 11.69 | 11.13 | 11.23 | 5,569,712 | -0.33(-2.88%) |
Jan 08, 2009 | 11.25 | 11.61 | 11.25 | 11.56 | 5,524,493 | +0.16(+1.42%) |
Jan 07, 2009 | 11.76 | 11.78 | 11.31 | 11.40 | 7,896,259 | -0.46(-3.89%) |
Jan 06, 2009 | 11.52 | 11.95 | 11.51 | 11.86 | 8,573,714 | +0.50(+4.39%) |
Jan 05, 2009 | 11.09 | 11.45 | 10.85 | 11.36 | 8,707,757 | +0.37(+3.35%) |
Jan 02, 2009 | 10.67 | 11.06 | 10.61 | 11.00 | 0 | +0.34(+3.18%) |