Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.37 | 10.79 | 10.08 | 10.48 | 1,850,323 | +0.37(+3.66%) |
Mar 30, 2009 | 10.38 | 10.43 | 9.792 | 10.11 | 2,343,854 | -1.35(-11.81%) |
Mar 26, 2009 | 10.84 | 11.59 | 10.84 | 11.46 | 2,392,929 | +0.72(+6.75%) |
Mar 25, 2009 | 10.48 | 11.14 | 10.21 | 10.74 | 1,800,240 | +0.35(+3.41%) |
Mar 24, 2009 | 10.16 | 10.77 | 10.09 | 10.38 | 2,284,615 | -0.12(-1.16%) |
Mar 23, 2009 | 9.982 | 10.54 | 9.945 | 10.51 | 2,090,881 | +1.04(+11.01%) |
Mar 20, 2009 | 10.05 | 10.20 | 9.369 | 9.464 | 2,228,076 | -0.68(-6.72%) |
Mar 19, 2009 | 10.06 | 10.49 | 9.924 | 10.15 | 2,394,775 | +0.29(+2.90%) |
Mar 18, 2009 | 9.554 | 10.03 | 9.104 | 9.860 | 2,619,668 | +0.30(+3.15%) |
Mar 17, 2009 | 9.136 | 9.559 | 8.835 | 9.559 | 1,894,116 | +0.48(+5.24%) |
Mar 16, 2009 | 9.591 | 9.649 | 9.030 | 9.083 | 2,260,304 | -0.43(-4.50%) |
Mar 13, 2009 | 9.078 | 9.559 | 8.856 | 9.511 | 0 | +0.57(+6.32%) |
Mar 12, 2009 | 8.502 | 9.062 | 8.277 | 8.946 | 2,891,189 | +0.37(+4.32%) |
Mar 11, 2009 | 8.517 | 8.724 | 8.258 | 8.576 | 2,266,886 | +0.25(+2.98%) |
Mar 10, 2009 | 7.370 | 8.353 | 7.370 | 8.327 | 3,210,436 | +1.08(+14.88%) |
Mar 09, 2009 | 7.026 | 7.629 | 6.752 | 7.248 | 2,829,729 | +0.03(+0.44%) |
Mar 06, 2009 | 7.571 | 7.767 | 6.947 | 7.217 | 0 | -0.12(-1.59%) |
Mar 05, 2009 | 7.788 | 7.909 | 7.201 | 7.333 | 1,647,908 | -0.59(-7.41%) |
Mar 04, 2009 | 7.518 | 8.121 | 7.518 | 7.920 | 2,742,649 | +0.52(+7.00%) |
Mar 02, 2009 | 7.936 | 7.936 | 7.301 | 7.402 | 2,415,447 | -0.76(-9.27%) |
Feb 27, 2009 | 8.089 | 8.533 | 7.931 | 8.158 | 0 | -0.05(-0.58%) |
Feb 26, 2009 | 8.539 | 8.644 | 8.142 | 8.205 | 1,848,349 | -0.14(-1.71%) |
Feb 25, 2009 | 8.697 | 8.702 | 7.952 | 8.348 | 2,260,832 | -0.35(-4.07%) |
Feb 24, 2009 | 8.211 | 8.856 | 7.867 | 8.702 | 2,302,415 | +0.75(+9.37%) |
Feb 23, 2009 | 8.644 | 8.819 | 7.899 | 7.957 | 2,621,560 | -0.63(-7.33%) |
Feb 20, 2009 | 8.539 | 8.961 | 8.248 | 8.586 | 2,234,355 | -0.23(-2.64%) |
Feb 19, 2009 | 8.824 | 9.384 | 8.750 | 8.819 | 2,280,200 | +0.02(+0.18%) |
Feb 18, 2009 | 9.110 | 9.110 | 8.565 | 8.803 | 1,711,072 | -0.14(-1.60%) |
Feb 17, 2009 | 9.252 | 9.543 | 8.888 | 8.946 | 2,197,826 | -0.86(-8.79%) |
Feb 13, 2009 | 10.45 | 10.45 | 9.735 | 9.807 | 2,392,721 | -0.54(-5.26%) |
Feb 12, 2009 | 10.31 | 10.35 | 9.617 | 10.35 | 2,439,814 | -0.01(-0.05%) |
Feb 11, 2009 | 9.606 | 11.02 | 9.606 | 10.36 | 6,725,494 | +1.12(+12.07%) |
Feb 10, 2009 | 9.998 | 10.31 | 9.162 | 9.242 | 3,594,419 | -0.95(-9.29%) |
Feb 09, 2009 | 10.68 | 10.76 | 10.02 | 10.19 | 2,403,272 | -0.18(-1.73%) |
Feb 06, 2009 | 9.765 | 10.53 | 9.638 | 10.37 | 3,535,100 | +0.78(+8.16%) |
Feb 05, 2009 | 8.935 | 9.776 | 8.835 | 9.585 | 2,152,233 | +0.43(+4.74%) |
Feb 04, 2009 | 8.591 | 9.437 | 8.539 | 9.152 | 3,597,990 | +0.70(+8.32%) |
Feb 03, 2009 | 8.602 | 8.956 | 8.322 | 8.449 | 2,645,969 | -0.08(-0.93%) |
Feb 02, 2009 | 8.655 | 8.655 | 8.036 | 8.528 | 2,198,749 | -0.17(-2.00%) |
Jan 30, 2009 | 8.745 | 8.948 | 8.396 | 8.702 | 0 | -0.08(-0.96%) |
Jan 29, 2009 | 8.998 | 9.149 | 8.729 | 8.787 | 1,909,260 | -0.52(-5.62%) |
Jan 28, 2009 | 8.988 | 9.501 | 8.951 | 9.310 | 3,512,750 | +0.51(+5.77%) |
Jan 27, 2009 | 8.724 | 8.861 | 8.549 | 8.803 | 1,902,686 | +0.10(+1.15%) |
Jan 26, 2009 | 8.808 | 9.099 | 8.576 | 8.702 | 2,343,603 | +0.02(+0.18%) |
Jan 23, 2009 | 8.258 | 9.131 | 8.137 | 8.687 | 2,997,845 | +0.09(+1.05%) |
Jan 22, 2009 | 8.681 | 8.919 | 8.242 | 8.597 | 2,498,923 | -0.23(-2.63%) |
Jan 21, 2009 | 8.713 | 9.030 | 8.591 | 8.829 | 4,152,033 | +0.39(+4.64%) |
Jan 20, 2009 | 9.511 | 9.591 | 8.338 | 8.438 | 4,111,606 | -1.07(-11.28%) |
Jan 16, 2009 | 10.18 | 10.29 | 8.819 | 9.511 | 4,145,352 | -0.27(-2.76%) |
Jan 15, 2009 | 9.575 | 9.977 | 8.872 | 9.781 | 2,488,165 | +0.23(+2.38%) |
Jan 14, 2009 | 9.866 | 9.866 | 8.988 | 9.554 | 3,182,664 | -0.44(-4.44%) |
Jan 13, 2009 | 10.06 | 10.22 | 9.437 | 9.998 | 3,188,487 | +0.02(+0.21%) |
Jan 12, 2009 | 11.38 | 11.58 | 9.860 | 9.977 | 3,137,345 | -1.40(-12.31%) |
Jan 09, 2009 | 11.25 | 11.88 | 10.57 | 11.38 | 2,721,221 | +0.13(+1.13%) |
Jan 08, 2009 | 11.26 | 11.59 | 10.58 | 11.25 | 2,697,932 | -0.21(-1.80%) |
Jan 07, 2009 | 12.06 | 12.11 | 11.27 | 11.46 | 3,293,396 | -0.73(-6.03%) |
Jan 06, 2009 | 11.02 | 12.44 | 10.99 | 12.19 | 4,491,562 | +1.45(+13.48%) |
Jan 05, 2009 | 10.66 | 10.97 | 10.17 | 10.74 | 2,179,024 | +0.12(+1.14%) |
Jan 02, 2009 | 9.443 | 10.71 | 9.314 | 10.62 | 0 | +1.27(+13.57%) |