Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.27 | 10.86 | 10.03 | 10.50 | 3,088,866 | +0.22(+2.14%) |
Mar 30, 2009 | 10.81 | 11.22 | 10.17 | 10.28 | 2,976,303 | -1.03(-9.10%) |
Mar 26, 2009 | 10.57 | 11.92 | 10.57 | 11.30 | 5,315,248 | +0.95(+9.17%) |
Mar 25, 2009 | 10.28 | 10.72 | 9.765 | 10.35 | 2,700,813 | +0.07(+0.69%) |
Mar 24, 2009 | 10.31 | 10.65 | 10.14 | 10.28 | 3,059,108 | -0.29(-2.75%) |
Mar 23, 2009 | 9.970 | 10.57 | 9.891 | 10.57 | 4,045,902 | +1.37(+14.93%) |
Mar 20, 2009 | 9.514 | 9.656 | 8.996 | 9.200 | 3,174,315 | +0.13(+1.38%) |
Mar 19, 2009 | 9.075 | 9.326 | 8.855 | 9.075 | 1,705,503 | +0.15(+1.67%) |
Mar 18, 2009 | 8.557 | 9.035 | 8.258 | 8.925 | 2,328,864 | +0.29(+3.36%) |
Mar 17, 2009 | 8.297 | 8.706 | 8.086 | 8.635 | 1,724,452 | +0.32(+3.87%) |
Mar 16, 2009 | 8.557 | 8.808 | 8.313 | 8.313 | 2,281,098 | -0.16(-1.94%) |
Mar 13, 2009 | 8.973 | 9.255 | 8.423 | 8.478 | 0 | -0.35(-4.00%) |
Mar 12, 2009 | 8.188 | 8.949 | 8.015 | 8.831 | 4,352,521 | +0.60(+7.24%) |
Mar 11, 2009 | 7.717 | 8.356 | 7.717 | 8.235 | 4,456,392 | +0.69(+9.16%) |
Mar 10, 2009 | 6.806 | 7.560 | 6.806 | 7.544 | 4,966,242 | +1.04(+15.92%) |
Mar 09, 2009 | 6.492 | 7.018 | 6.445 | 6.508 | 3,338,441 | -0.05(-0.84%) |
Mar 06, 2009 | 6.712 | 6.892 | 6.374 | 6.563 | 0 | -0.32(-4.68%) |
Mar 05, 2009 | 7.175 | 7.175 | 6.767 | 6.884 | 4,077,155 | -0.35(-4.88%) |
Mar 04, 2009 | 6.476 | 7.575 | 6.476 | 7.238 | 4,820,178 | +1.18(+19.43%) |
Mar 02, 2009 | 6.625 | 6.625 | 5.974 | 6.060 | 3,979,191 | -0.64(-9.60%) |
Feb 27, 2009 | 6.555 | 6.916 | 6.390 | 6.704 | 0 | -0.11(-1.61%) |
Feb 26, 2009 | 7.112 | 7.434 | 6.806 | 6.814 | 2,187,601 | -0.24(-3.34%) |
Feb 25, 2009 | 7.073 | 7.607 | 7.026 | 7.049 | 3,325,323 | -0.44(-5.87%) |
Feb 24, 2009 | 7.418 | 7.717 | 7.159 | 7.489 | 3,220,121 | +0.14(+1.92%) |
Feb 23, 2009 | 7.850 | 8.188 | 7.324 | 7.348 | 4,010,492 | -0.45(-5.74%) |
Feb 20, 2009 | 7.662 | 7.960 | 7.363 | 7.795 | 2,902,282 | +0.10(+1.33%) |
Feb 19, 2009 | 7.599 | 8.046 | 7.528 | 7.693 | 1,988,864 | +0.14(+1.87%) |
Feb 18, 2009 | 8.046 | 8.046 | 7.512 | 7.552 | 2,820,142 | -0.37(-4.66%) |
Feb 17, 2009 | 8.486 | 8.509 | 7.881 | 7.921 | 1,829,258 | -0.72(-8.36%) |
Feb 13, 2009 | 8.651 | 9.004 | 8.580 | 8.643 | 2,186,243 | -0.09(-0.99%) |
Feb 12, 2009 | 8.533 | 8.855 | 8.297 | 8.729 | 2,287,583 | -0.13(-1.51%) |
Feb 11, 2009 | 8.839 | 9.043 | 8.674 | 8.863 | 2,907,283 | +0.02(+0.27%) |
Feb 10, 2009 | 9.271 | 9.624 | 8.643 | 8.839 | 3,686,718 | -0.56(-5.93%) |
Feb 09, 2009 | 9.279 | 9.789 | 9.075 | 9.396 | 3,042,025 | +0.04(+0.42%) |
Feb 06, 2009 | 8.305 | 9.483 | 8.227 | 9.357 | 4,685,790 | +1.18(+14.40%) |
Feb 05, 2009 | 7.889 | 8.250 | 7.560 | 8.180 | 2,969,316 | +0.33(+4.20%) |
Feb 04, 2009 | 7.450 | 7.944 | 7.301 | 7.850 | 6,960,217 | +0.39(+5.26%) |
Feb 03, 2009 | 7.732 | 7.968 | 7.426 | 7.458 | 7,908,067 | -0.75(-9.18%) |
Feb 02, 2009 | 8.243 | 8.651 | 7.936 | 8.211 | 4,092,251 | -0.15(-1.78%) |
Jan 30, 2009 | 8.949 | 9.075 | 8.297 | 8.360 | 0 | -0.71(-7.79%) |
Jan 29, 2009 | 9.561 | 9.561 | 9.028 | 9.067 | 1,556,217 | -0.42(-4.47%) |
Jan 28, 2009 | 9.381 | 9.915 | 9.373 | 9.491 | 3,570,454 | +0.19(+2.03%) |
Jan 27, 2009 | 9.326 | 9.459 | 9.035 | 9.302 | 1,236,362 | +0.02(+0.25%) |
Jan 26, 2009 | 9.373 | 9.648 | 9.059 | 9.279 | 2,022,599 | -0.08(-0.84%) |
Jan 23, 2009 | 8.666 | 9.475 | 8.313 | 9.357 | 2,412,329 | +0.38(+4.29%) |
Jan 22, 2009 | 9.059 | 9.200 | 8.776 | 8.973 | 1,928,797 | -0.35(-3.71%) |
Jan 21, 2009 | 9.028 | 9.318 | 8.596 | 9.318 | 2,435,264 | +0.51(+5.79%) |
Jan 20, 2009 | 9.459 | 9.459 | 8.776 | 8.808 | 2,292,931 | -0.66(-6.97%) |
Jan 16, 2009 | 10.16 | 10.27 | 9.428 | 9.467 | 4,348,135 | -0.41(-4.13%) |
Jan 15, 2009 | 9.970 | 10.22 | 9.428 | 9.875 | 2,826,721 | -0.17(-1.72%) |
Jan 14, 2009 | 10.19 | 10.21 | 9.656 | 10.05 | 3,084,590 | -0.48(-4.55%) |
Jan 13, 2009 | 10.67 | 10.85 | 10.36 | 10.53 | 2,370,594 | -0.16(-1.54%) |
Jan 12, 2009 | 11.56 | 11.78 | 10.54 | 10.69 | 3,112,450 | -1.05(-8.96%) |
Jan 09, 2009 | 11.38 | 11.99 | 11.31 | 11.74 | 3,512,490 | +0.38(+3.31%) |
Jan 08, 2009 | 11.42 | 11.52 | 11.17 | 11.37 | 4,578,524 | -0.02(-0.14%) |
Jan 07, 2009 | 10.94 | 11.46 | 10.83 | 11.38 | 4,138,730 | +0.20(+1.83%) |
Jan 06, 2009 | 10.95 | 11.51 | 10.72 | 11.18 | 3,786,649 | +0.49(+4.55%) |
Jan 05, 2009 | 10.40 | 10.79 | 9.977 | 10.69 | 2,692,156 | +0.42(+4.05%) |
Jan 02, 2009 | 9.813 | 10.35 | 9.616 | 10.28 | 0 | +0.52(+5.31%) |