Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.58 | 11.15 | 10.30 | 10.99 | 2,597,893 | +0.61(+5.86%) |
Mar 30, 2009 | 10.38 | 10.65 | 10.19 | 10.39 | 1,923,181 | -0.84(-7.51%) |
Mar 26, 2009 | 10.79 | 11.27 | 10.35 | 11.23 | 2,298,476 | +0.48(+4.43%) |
Mar 25, 2009 | 10.62 | 10.98 | 9.821 | 10.75 | 2,172,049 | +0.23(+2.23%) |
Mar 24, 2009 | 11.37 | 11.57 | 10.47 | 10.52 | 2,519,699 | -1.25(-10.60%) |
Mar 23, 2009 | 10.63 | 11.79 | 10.61 | 11.76 | 2,994,734 | +1.94(+19.79%) |
Mar 20, 2009 | 10.66 | 10.67 | 9.799 | 9.821 | 2,242,498 | -0.78(-7.40%) |
Mar 19, 2009 | 11.09 | 11.38 | 10.51 | 10.61 | 2,129,186 | -0.53(-4.74%) |
Mar 18, 2009 | 10.50 | 11.19 | 10.31 | 11.13 | 3,364,092 | +0.34(+3.12%) |
Mar 17, 2009 | 9.762 | 10.80 | 9.564 | 10.80 | 2,035,165 | +1.03(+10.51%) |
Mar 16, 2009 | 10.60 | 10.61 | 9.755 | 9.769 | 2,205,288 | -0.81(-7.69%) |
Mar 13, 2009 | 10.83 | 10.85 | 10.20 | 10.58 | 0 | -0.23(-2.10%) |
Mar 12, 2009 | 10.23 | 10.90 | 9.975 | 10.81 | 2,763,866 | +0.54(+5.29%) |
Mar 11, 2009 | 10.57 | 10.63 | 10.09 | 10.27 | 2,196,954 | -0.24(-2.30%) |
Mar 10, 2009 | 9.931 | 10.56 | 9.659 | 10.51 | 3,783,540 | +0.99(+10.40%) |
Mar 09, 2009 | 9.205 | 9.608 | 9.146 | 9.520 | 1,452,925 | +0.15(+1.56%) |
Mar 06, 2009 | 9.505 | 9.784 | 8.845 | 9.373 | 0 | -0.34(-3.47%) |
Mar 05, 2009 | 9.865 | 10.14 | 9.403 | 9.711 | 2,351,373 | -0.52(-5.09%) |
Mar 04, 2009 | 10.26 | 10.49 | 9.901 | 10.23 | 2,244,418 | +0.10(+0.94%) |
Mar 02, 2009 | 10.36 | 10.66 | 10.01 | 10.14 | 3,168,314 | -0.49(-4.62%) |
Feb 27, 2009 | 10.64 | 11.05 | 10.55 | 10.63 | 0 | -0.29(-2.69%) |
Feb 26, 2009 | 11.07 | 11.77 | 10.81 | 10.92 | 2,785,593 | -0.20(-1.78%) |
Feb 25, 2009 | 11.12 | 11.58 | 10.62 | 11.12 | 2,765,206 | +0.02(+0.20%) |
Feb 24, 2009 | 9.689 | 11.21 | 9.689 | 11.10 | 4,137,426 | +1.27(+12.91%) |
Feb 23, 2009 | 11.32 | 11.35 | 9.696 | 9.828 | 3,184,838 | -0.90(-8.41%) |
Feb 20, 2009 | 9.843 | 10.91 | 9.615 | 10.73 | 0 | +0.66(+6.56%) |
Feb 19, 2009 | 11.17 | 11.17 | 9.989 | 10.07 | 1,830,985 | -0.73(-6.79%) |
Feb 18, 2009 | 10.88 | 10.93 | 10.39 | 10.80 | 1,431,676 | -0.02(-0.20%) |
Feb 17, 2009 | 11.25 | 11.35 | 10.77 | 10.83 | 2,300,776 | -0.75(-6.46%) |
Feb 13, 2009 | 12.15 | 12.32 | 11.53 | 11.57 | 0 | -0.66(-5.40%) |
Feb 12, 2009 | 11.69 | 12.32 | 11.38 | 12.23 | 2,542,515 | +0.10(+0.85%) |
Feb 11, 2009 | 12.23 | 12.41 | 11.62 | 12.13 | 2,106,455 | +0.04(+0.36%) |
Feb 10, 2009 | 13.22 | 13.43 | 12.01 | 12.09 | 2,399,661 | -1.26(-9.45%) |
Feb 09, 2009 | 13.28 | 13.44 | 12.86 | 13.35 | 1,158,717 | +0.10(+0.78%) |
Feb 06, 2009 | 12.28 | 13.38 | 12.27 | 13.25 | 0 | +0.97(+7.89%) |
Feb 05, 2009 | 12.07 | 12.66 | 11.63 | 12.28 | 2,787,211 | +0.04(+0.30%) |
Feb 04, 2009 | 12.42 | 12.74 | 12.08 | 12.24 | 1,951,436 | -0.04(-0.36%) |
Feb 03, 2009 | 12.71 | 12.71 | 12.04 | 12.28 | 1,651,407 | -0.04(-0.30%) |
Feb 02, 2009 | 11.91 | 12.42 | 11.46 | 12.32 | 2,005,819 | +0.21(+1.76%) |
Jan 30, 2009 | 12.80 | 12.95 | 11.79 | 12.11 | 0 | -0.41(-3.28%) |
Jan 29, 2009 | 13.50 | 13.79 | 12.45 | 12.52 | 2,605,045 | -1.25(-9.06%) |
Jan 28, 2009 | 13.20 | 13.87 | 12.75 | 13.77 | 3,197,558 | +0.94(+7.32%) |
Jan 27, 2009 | 12.82 | 13.33 | 12.60 | 12.83 | 1,888,831 | -0.19(-1.46%) |
Jan 26, 2009 | 12.70 | 13.41 | 12.61 | 13.02 | 1,096,546 | +0.08(+0.62%) |
Jan 23, 2009 | 12.15 | 13.06 | 11.87 | 12.94 | 2,082,837 | +0.37(+2.98%) |
Jan 22, 2009 | 12.73 | 13.35 | 12.50 | 12.56 | 1,940,572 | -0.51(-3.93%) |
Jan 21, 2009 | 12.49 | 13.42 | 12.10 | 13.08 | 2,578,668 | +0.62(+5.01%) |
Jan 20, 2009 | 14.38 | 14.87 | 12.30 | 12.45 | 2,701,418 | -1.58(-11.29%) |
Jan 16, 2009 | 14.38 | 14.38 | 13.20 | 14.04 | 0 | +0.29(+2.08%) |
Jan 15, 2009 | 13.08 | 14.06 | 12.55 | 13.75 | 1,478,271 | +0.67(+5.16%) |
Jan 14, 2009 | 13.22 | 13.66 | 12.93 | 13.08 | 1,560,697 | -0.62(-4.50%) |
Jan 13, 2009 | 13.30 | 13.81 | 13.12 | 13.69 | 1,504,086 | +0.29(+2.13%) |
Jan 12, 2009 | 13.79 | 13.84 | 13.05 | 13.41 | 1,608,736 | -0.32(-2.30%) |
Jan 09, 2009 | 14.72 | 14.77 | 13.61 | 13.72 | 1,577,625 | -0.92(-6.31%) |
Jan 08, 2009 | 14.49 | 14.90 | 14.34 | 14.65 | 1,113,413 | +0.00(+0.00%) |
Jan 07, 2009 | 14.86 | 15.15 | 14.48 | 14.65 | 1,941,062 | -0.59(-3.90%) |
Jan 06, 2009 | 15.64 | 15.82 | 14.65 | 15.24 | 2,622,673 | -0.26(-1.66%) |
Jan 05, 2009 | 16.05 | 16.25 | 15.42 | 15.50 | 1,319,220 | -0.62(-3.87%) |
Jan 02, 2009 | 17.21 | 17.30 | 16.00 | 16.12 | 0 | -1.10(-6.39%) |