Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.39 | 10.65 | 10.24 | 10.46 | 9,781,957 | +0.23(+2.25%) |
Mar 30, 2009 | 10.46 | 10.53 | 10.07 | 10.23 | 9,937,556 | -0.69(-6.32%) |
Mar 26, 2009 | 10.34 | 10.92 | 10.32 | 10.92 | 15,246,180 | +0.66(+6.43%) |
Mar 25, 2009 | 10.35 | 10.50 | 9.960 | 10.26 | 10,653,660 | +0.02(+0.20%) |
Mar 24, 2009 | 10.44 | 10.44 | 10.06 | 10.24 | 11,942,046 | -0.21(-2.01%) |
Mar 23, 2009 | 10.19 | 10.46 | 10.13 | 10.45 | 13,957,495 | +0.46(+4.60%) |
Mar 20, 2009 | 10.20 | 10.47 | 9.900 | 9.990 | 20,098,640 | +0.09(+0.91%) |
Mar 19, 2009 | 9.790 | 9.930 | 9.700 | 9.900 | 12,839,148 | +0.22(+2.27%) |
Mar 18, 2009 | 9.480 | 9.720 | 9.260 | 9.680 | 19,713,116 | +0.11(+1.15%) |
Mar 17, 2009 | 9.510 | 9.630 | 9.340 | 9.570 | 19,927,082 | +0.09(+0.95%) |
Mar 16, 2009 | 9.920 | 9.950 | 9.440 | 9.480 | 16,439,061 | -0.40(-4.05%) |
Mar 13, 2009 | 10.01 | 10.05 | 9.390 | 9.880 | 34,961,080 | -0.11(-1.10%) |
Mar 12, 2009 | 10.30 | 10.30 | 9.430 | 9.990 | 50,324,836 | -0.43(-4.13%) |
Mar 11, 2009 | 10.54 | 10.60 | 10.22 | 10.42 | 17,447,280 | -0.04(-0.38%) |
Mar 10, 2009 | 10.35 | 10.59 | 10.24 | 10.46 | 21,220,002 | +0.28(+2.75%) |
Mar 09, 2009 | 10.24 | 10.50 | 10.07 | 10.18 | 18,098,808 | -0.15(-1.45%) |
Mar 06, 2009 | 10.07 | 10.33 | 9.980 | 10.33 | 20,619,032 | +0.29(+2.89%) |
Mar 05, 2009 | 9.960 | 10.25 | 9.920 | 10.04 | 15,939,499 | -0.03(-0.30%) |
Mar 04, 2009 | 10.01 | 10.24 | 9.950 | 10.07 | 17,435,512 | +0.17(+1.72%) |
Mar 02, 2009 | 9.830 | 10.15 | 9.810 | 9.900 | 15,061,332 | -0.13(-1.30%) |
Feb 27, 2009 | 9.790 | 10.23 | 9.730 | 10.03 | 11,304,585 | +0.08(+0.80%) |
Feb 26, 2009 | 9.870 | 10.26 | 9.770 | 9.950 | 17,893,776 | +0.06(+0.61%) |
Feb 25, 2009 | 9.990 | 10.08 | 9.740 | 9.890 | 14,440,917 | -0.21(-2.08%) |
Feb 24, 2009 | 9.300 | 10.20 | 9.300 | 10.10 | 21,548,998 | +0.67(+7.10%) |
Feb 23, 2009 | 9.410 | 9.570 | 9.320 | 9.430 | 18,650,764 | +0.03(+0.32%) |
Feb 20, 2009 | 9.300 | 9.550 | 9.250 | 9.400 | 11,861,362 | +0.02(+0.21%) |
Feb 19, 2009 | 9.800 | 9.920 | 9.370 | 9.380 | 13,151,091 | -0.21(-2.19%) |
Feb 18, 2009 | 9.470 | 9.810 | 9.310 | 9.590 | 14,198,911 | +0.19(+2.02%) |
Feb 17, 2009 | 9.370 | 9.730 | 9.310 | 9.400 | 23,451,854 | -0.30(-3.09%) |
Feb 13, 2009 | 9.210 | 9.790 | 9.210 | 9.700 | 17,829,376 | +0.44(+4.75%) |
Feb 12, 2009 | 9.060 | 9.560 | 8.830 | 9.260 | 46,313,168 | -0.22(-2.32%) |
Feb 11, 2009 | 9.800 | 9.920 | 9.230 | 9.480 | 22,822,956 | -0.14(-1.46%) |
Feb 10, 2009 | 9.830 | 10.00 | 9.510 | 9.620 | 11,762,157 | -0.22(-2.24%) |
Feb 09, 2009 | 10.00 | 10.18 | 9.790 | 9.840 | 10,025,043 | -0.12(-1.20%) |
Feb 06, 2009 | 9.720 | 10.03 | 9.700 | 9.960 | 8,866,881 | +0.23(+2.36%) |
Feb 05, 2009 | 9.380 | 9.910 | 9.300 | 9.730 | 16,807,040 | +0.22(+2.31%) |
Feb 04, 2009 | 9.230 | 9.610 | 8.990 | 9.510 | 25,821,404 | +0.34(+3.71%) |
Feb 03, 2009 | 9.000 | 9.270 | 8.710 | 9.170 | 11,545,846 | +0.21(+2.34%) |
Feb 02, 2009 | 8.670 | 9.020 | 8.670 | 8.960 | 15,885,660 | +0.20(+2.28%) |
Jan 30, 2009 | 9.020 | 9.090 | 8.690 | 8.760 | 19,263,492 | -0.24(-2.67%) |
Jan 29, 2009 | 9.160 | 9.350 | 8.950 | 9.000 | 20,895,646 | -0.42(-4.46%) |
Jan 28, 2009 | 9.520 | 9.540 | 9.110 | 9.420 | 10,958,912 | +0.01(+0.11%) |
Jan 27, 2009 | 9.305 | 9.480 | 9.189 | 9.410 | 4,922,790 | +0.06(+0.64%) |
Jan 26, 2009 | 9.560 | 9.590 | 9.190 | 9.350 | 7,541,594 | -0.02(-0.21%) |
Jan 23, 2009 | 9.160 | 9.690 | 9.020 | 9.370 | 12,031,095 | +0.01(+0.11%) |
Jan 22, 2009 | 9.100 | 9.620 | 9.050 | 9.360 | 12,125,668 | -0.18(-1.89%) |
Jan 21, 2009 | 9.130 | 9.590 | 9.090 | 9.540 | 10,936,919 | +0.50(+5.53%) |
Jan 20, 2009 | 9.380 | 9.440 | 8.970 | 9.040 | 13,708,315 | -0.53(-5.54%) |
Jan 16, 2009 | 9.460 | 9.700 | 9.180 | 9.570 | 18,770,984 | +0.41(+4.48%) |
Jan 15, 2009 | 9.060 | 9.330 | 8.960 | 9.160 | 15,711,284 | +0.10(+1.10%) |
Jan 14, 2009 | 9.190 | 9.250 | 8.800 | 9.060 | 13,515,074 | -0.10(-1.09%) |
Jan 13, 2009 | 9.100 | 9.270 | 8.820 | 9.160 | 13,058,940 | +0.06(+0.66%) |
Jan 12, 2009 | 9.540 | 9.550 | 9.000 | 9.100 | 7,049,705 | -0.16(-1.73%) |
Jan 09, 2009 | 9.250 | 9.460 | 9.060 | 9.260 | 11,596,152 | +0.00(+0.00%) |
Jan 08, 2009 | 9.250 | 9.620 | 8.860 | 9.260 | 22,458,232 | +0.18(+1.98%) |
Jan 07, 2009 | 8.200 | 9.420 | 8.180 | 9.080 | 44,055,452 | +0.90(+11.00%) |
Jan 06, 2009 | 8.810 | 8.890 | 8.140 | 8.180 | 24,157,464 | -0.57(-6.51%) |
Jan 05, 2009 | 9.000 | 9.070 | 8.620 | 8.750 | 8,074,379 | -0.37(-4.06%) |