Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.55 | 11.73 | 11.36 | 11.48 | 8,868,310 | -0.05(-0.45%) |
Mar 30, 2009 | 12.04 | 12.15 | 11.39 | 11.54 | 10,827,251 | -1.18(-9.26%) |
Mar 26, 2009 | 12.16 | 12.72 | 12.05 | 12.71 | 8,416,313 | +0.73(+6.14%) |
Mar 25, 2009 | 11.66 | 12.43 | 11.59 | 11.98 | 11,656,818 | +0.41(+3.52%) |
Mar 24, 2009 | 11.85 | 11.85 | 11.54 | 11.57 | 7,373,834 | -0.40(-3.31%) |
Mar 23, 2009 | 11.67 | 12.02 | 11.38 | 11.97 | 13,876,550 | +0.76(+6.82%) |
Mar 20, 2009 | 11.94 | 12.00 | 11.08 | 11.20 | 13,273,441 | -0.63(-5.34%) |
Mar 19, 2009 | 11.94 | 12.26 | 11.81 | 11.83 | 10,998,436 | +0.06(+0.54%) |
Mar 18, 2009 | 11.30 | 11.92 | 11.03 | 11.77 | 12,952,974 | +0.43(+3.80%) |
Mar 17, 2009 | 10.81 | 11.34 | 10.57 | 11.34 | 10,233,288 | +0.64(+6.01%) |
Mar 16, 2009 | 10.71 | 11.02 | 10.55 | 10.70 | 12,578,685 | +0.06(+0.59%) |
Mar 13, 2009 | 10.22 | 10.74 | 10.07 | 10.63 | 8,922,366 | +0.42(+4.10%) |
Mar 12, 2009 | 9.756 | 10.25 | 9.630 | 10.22 | 6,239,771 | +0.41(+4.16%) |
Mar 11, 2009 | 9.658 | 9.859 | 9.446 | 9.808 | 5,893,269 | +0.25(+2.64%) |
Mar 10, 2009 | 9.176 | 9.568 | 8.992 | 9.555 | 7,369,097 | +0.63(+7.08%) |
Mar 09, 2009 | 8.860 | 9.383 | 8.820 | 8.923 | 6,573,811 | -0.05(-0.58%) |
Mar 06, 2009 | 9.366 | 9.584 | 8.771 | 8.975 | 9,961,407 | -0.38(-4.05%) |
Mar 05, 2009 | 9.423 | 9.750 | 9.320 | 9.354 | 6,796,142 | -0.28(-2.86%) |
Mar 04, 2009 | 9.279 | 9.779 | 9.279 | 9.630 | 9,467,973 | +0.28(+3.01%) |
Mar 02, 2009 | 9.727 | 9.871 | 9.320 | 9.348 | 8,982,024 | -0.56(-5.62%) |
Feb 27, 2009 | 9.911 | 10.20 | 9.831 | 9.905 | 8,991,644 | -0.18(-1.77%) |
Feb 26, 2009 | 10.32 | 10.65 | 10.05 | 10.08 | 11,890,004 | -0.22(-2.17%) |
Feb 25, 2009 | 10.01 | 10.61 | 9.670 | 10.31 | 12,163,984 | +0.36(+3.58%) |
Feb 24, 2009 | 9.584 | 10.01 | 9.544 | 9.951 | 8,220,170 | +0.41(+4.33%) |
Feb 23, 2009 | 9.980 | 10.03 | 9.475 | 9.538 | 9,624,823 | -0.42(-4.27%) |
Feb 20, 2009 | 9.624 | 10.08 | 9.463 | 9.963 | 11,523,729 | +0.23(+2.36%) |
Feb 19, 2009 | 10.42 | 10.45 | 9.710 | 9.733 | 7,581,058 | -0.61(-5.94%) |
Feb 18, 2009 | 10.51 | 10.67 | 10.11 | 10.35 | 10,953,794 | -0.03(-0.28%) |
Feb 17, 2009 | 10.92 | 11.03 | 10.36 | 10.38 | 10,337,981 | -0.94(-8.27%) |
Feb 13, 2009 | 11.27 | 11.57 | 11.24 | 11.31 | 5,601,732 | +0.03(+0.25%) |
Feb 12, 2009 | 10.99 | 11.43 | 10.80 | 11.28 | 8,548,296 | +0.13(+1.18%) |
Feb 11, 2009 | 11.30 | 11.42 | 10.93 | 11.15 | 7,668,937 | -0.14(-1.27%) |
Feb 10, 2009 | 11.89 | 12.27 | 11.24 | 11.29 | 11,916,838 | -0.60(-5.07%) |
Feb 09, 2009 | 11.79 | 12.07 | 11.50 | 11.90 | 10,719,015 | +0.12(+1.02%) |
Feb 06, 2009 | 11.36 | 11.91 | 11.32 | 11.78 | 7,001,557 | +0.40(+3.53%) |
Feb 05, 2009 | 10.84 | 11.58 | 10.76 | 11.38 | 8,178,875 | +0.31(+2.80%) |
Feb 04, 2009 | 11.04 | 11.65 | 10.98 | 11.07 | 8,363,203 | -0.07(-0.67%) |
Feb 03, 2009 | 11.35 | 11.45 | 10.94 | 11.14 | 9,003,731 | -0.21(-1.82%) |
Feb 02, 2009 | 11.29 | 11.75 | 11.10 | 11.35 | 9,394,267 | -0.16(-1.40%) |
Jan 30, 2009 | 11.38 | 12.19 | 11.28 | 11.51 | 15,102,499 | +0.58(+5.31%) |
Jan 29, 2009 | 11.54 | 11.59 | 10.79 | 10.93 | 8,664,091 | -0.77(-6.58%) |
Jan 28, 2009 | 11.46 | 11.77 | 11.43 | 11.70 | 7,147,815 | +0.38(+3.40%) |
Jan 27, 2009 | 10.92 | 11.39 | 10.92 | 11.31 | 8,328,415 | +0.32(+2.87%) |
Jan 26, 2009 | 11.13 | 11.29 | 10.76 | 11.00 | 7,528,683 | -0.07(-0.67%) |
Jan 23, 2009 | 10.40 | 11.36 | 10.38 | 11.07 | 12,019,178 | +0.48(+4.50%) |
Jan 22, 2009 | 11.18 | 11.18 | 10.32 | 10.59 | 15,493,445 | -0.63(-5.63%) |
Jan 21, 2009 | 11.43 | 11.47 | 10.74 | 11.23 | 10,984,256 | +0.01(+0.05%) |
Jan 20, 2009 | 12.23 | 12.29 | 11.21 | 11.22 | 7,929,023 | -1.03(-8.39%) |
Jan 16, 2009 | 12.07 | 12.44 | 11.71 | 12.25 | 7,771,961 | +0.44(+3.69%) |
Jan 15, 2009 | 11.73 | 11.97 | 11.19 | 11.81 | 9,998,539 | +0.17(+1.43%) |
Jan 14, 2009 | 11.92 | 12.13 | 11.58 | 11.65 | 7,492,995 | -0.57(-4.70%) |
Jan 13, 2009 | 12.01 | 12.72 | 11.91 | 12.22 | 10,949,727 | -0.10(-0.84%) |
Jan 12, 2009 | 12.72 | 12.75 | 12.24 | 12.32 | 5,816,956 | -0.34(-2.68%) |
Jan 09, 2009 | 13.08 | 13.08 | 12.55 | 12.66 | 6,370,889 | -0.36(-2.78%) |
Jan 08, 2009 | 12.74 | 13.06 | 12.52 | 13.02 | 5,805,373 | +0.11(+0.84%) |
Jan 07, 2009 | 13.47 | 13.52 | 12.76 | 12.91 | 8,065,121 | -0.93(-6.72%) |
Jan 06, 2009 | 13.03 | 13.99 | 12.88 | 13.84 | 11,039,137 | +0.98(+7.63%) |
Jan 05, 2009 | 12.70 | 13.04 | 12.56 | 12.86 | 5,985,164 | -0.05(-0.36%) |