Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.76 | 10.86 | 10.62 | 10.67 | 6,023,849 | +0.12(+1.13%) |
Mar 30, 2009 | 10.74 | 10.87 | 10.42 | 10.55 | 3,843,213 | -0.63(-5.64%) |
Mar 26, 2009 | 10.76 | 11.22 | 10.75 | 11.18 | 5,064,862 | +0.48(+4.44%) |
Mar 25, 2009 | 10.63 | 10.98 | 10.38 | 10.71 | 5,297,667 | +0.12(+1.12%) |
Mar 24, 2009 | 10.53 | 10.84 | 10.46 | 10.59 | 5,835,715 | -0.05(-0.43%) |
Mar 23, 2009 | 10.27 | 10.65 | 10.25 | 10.64 | 5,381,347 | +0.65(+6.55%) |
Mar 20, 2009 | 10.17 | 10.47 | 9.891 | 9.982 | 5,172,381 | -0.13(-1.27%) |
Mar 19, 2009 | 10.01 | 10.17 | 10.01 | 10.11 | 3,344,004 | +0.07(+0.68%) |
Mar 18, 2009 | 9.786 | 10.15 | 9.697 | 10.04 | 4,831,547 | +0.12(+1.20%) |
Mar 17, 2009 | 9.608 | 9.928 | 9.567 | 9.923 | 4,284,588 | +0.31(+3.18%) |
Mar 16, 2009 | 9.347 | 9.795 | 9.333 | 9.617 | 7,318,672 | +0.38(+4.16%) |
Mar 13, 2009 | 9.265 | 9.333 | 9.128 | 9.233 | 0 | -0.01(-0.10%) |
Mar 12, 2009 | 8.899 | 9.256 | 8.899 | 9.242 | 4,387,247 | +0.33(+3.69%) |
Mar 11, 2009 | 8.593 | 9.036 | 8.593 | 8.913 | 6,080,153 | +0.30(+3.50%) |
Mar 10, 2009 | 8.255 | 8.627 | 8.163 | 8.611 | 5,211,635 | +0.49(+6.02%) |
Mar 09, 2009 | 8.140 | 8.278 | 8.063 | 8.122 | 6,136,365 | -0.11(-1.39%) |
Mar 06, 2009 | 8.387 | 8.401 | 8.067 | 8.236 | 0 | -0.00(-0.06%) |
Mar 05, 2009 | 8.460 | 8.460 | 8.177 | 8.241 | 6,402,284 | -0.31(-3.58%) |
Mar 04, 2009 | 8.209 | 8.675 | 8.209 | 8.547 | 6,619,297 | +0.11(+1.30%) |
Mar 02, 2009 | 8.739 | 8.839 | 8.419 | 8.438 | 6,144,758 | -0.38(-4.30%) |
Feb 27, 2009 | 8.785 | 9.045 | 8.689 | 8.817 | 0 | -0.11(-1.23%) |
Feb 26, 2009 | 9.151 | 9.205 | 8.890 | 8.927 | 4,533,701 | -0.03(-0.36%) |
Feb 25, 2009 | 9.087 | 9.139 | 8.858 | 8.959 | 6,639,154 | -0.19(-2.05%) |
Feb 24, 2009 | 8.981 | 9.219 | 8.735 | 9.146 | 5,264,742 | +0.22(+2.51%) |
Feb 23, 2009 | 9.397 | 9.567 | 8.908 | 8.922 | 4,992,418 | -0.48(-5.15%) |
Feb 20, 2009 | 9.553 | 9.758 | 9.242 | 9.407 | 0 | -0.29(-3.02%) |
Feb 19, 2009 | 9.896 | 10.07 | 9.631 | 9.699 | 4,695,969 | -0.23(-2.35%) |
Feb 18, 2009 | 10.11 | 10.23 | 9.832 | 9.932 | 3,875,635 | -0.18(-1.81%) |
Feb 17, 2009 | 10.20 | 10.30 | 10.06 | 10.12 | 6,817,215 | -0.33(-3.15%) |
Feb 13, 2009 | 10.56 | 10.63 | 10.33 | 10.44 | 3,955,778 | -0.13(-1.21%) |
Feb 12, 2009 | 10.60 | 10.64 | 10.20 | 10.57 | 4,133,220 | -0.06(-0.60%) |
Feb 11, 2009 | 10.78 | 10.86 | 10.54 | 10.64 | 4,300,904 | -0.12(-1.15%) |
Feb 10, 2009 | 11.24 | 11.37 | 10.66 | 10.76 | 5,611,875 | -0.55(-4.89%) |
Feb 09, 2009 | 11.40 | 11.40 | 11.00 | 11.31 | 6,109,897 | +0.27(+2.44%) |
Feb 06, 2009 | 10.74 | 11.57 | 10.41 | 11.04 | 7,531,240 | +0.53(+5.00%) |
Feb 05, 2009 | 10.34 | 10.59 | 10.04 | 10.52 | 4,100,048 | +0.22(+2.18%) |
Feb 04, 2009 | 10.46 | 10.55 | 10.22 | 10.29 | 3,235,842 | -0.11(-1.01%) |
Feb 03, 2009 | 10.21 | 10.44 | 9.982 | 10.40 | 3,018,051 | +0.36(+3.55%) |
Feb 02, 2009 | 10.06 | 10.12 | 9.854 | 10.04 | 3,682,530 | -0.13(-1.30%) |
Jan 30, 2009 | 10.51 | 10.57 | 10.10 | 10.17 | 0 | -0.38(-3.64%) |
Jan 29, 2009 | 10.51 | 10.79 | 10.40 | 10.56 | 4,981,573 | -0.07(-0.69%) |
Jan 28, 2009 | 10.47 | 10.73 | 10.43 | 10.63 | 4,822,189 | +0.36(+3.47%) |
Jan 27, 2009 | 10.25 | 10.38 | 10.08 | 10.28 | 4,496,381 | +0.05(+0.54%) |
Jan 26, 2009 | 10.20 | 10.44 | 10.07 | 10.22 | 4,365,426 | -0.01(-0.09%) |
Jan 23, 2009 | 10.09 | 10.39 | 9.864 | 10.23 | 4,532,778 | -0.11(-1.02%) |
Jan 22, 2009 | 10.38 | 10.49 | 10.06 | 10.33 | 3,846,206 | -0.14(-1.31%) |
Jan 21, 2009 | 10.98 | 10.99 | 10.12 | 10.47 | 5,539,727 | +0.09(+0.84%) |
Jan 20, 2009 | 11.27 | 11.29 | 10.37 | 10.38 | 5,916,431 | -1.07(-9.34%) |
Jan 16, 2009 | 11.52 | 11.64 | 11.23 | 11.45 | 0 | +0.14(+1.21%) |
Jan 15, 2009 | 11.29 | 11.36 | 10.94 | 11.32 | 3,550,105 | +0.00(+0.04%) |
Jan 14, 2009 | 11.45 | 11.47 | 11.21 | 11.31 | 3,240,244 | -0.26(-2.25%) |
Jan 13, 2009 | 11.78 | 11.84 | 11.46 | 11.57 | 3,555,513 | -0.21(-1.75%) |
Jan 12, 2009 | 12.22 | 12.22 | 11.69 | 11.78 | 3,301,564 | -0.42(-3.45%) |
Jan 09, 2009 | 12.45 | 12.55 | 12.10 | 12.20 | 2,086,786 | -0.19(-1.55%) |
Jan 08, 2009 | 12.05 | 12.41 | 11.93 | 12.39 | 3,336,957 | +0.27(+2.19%) |
Jan 07, 2009 | 12.17 | 12.42 | 12.06 | 12.13 | 3,254,165 | -0.16(-1.34%) |
Jan 06, 2009 | 11.88 | 12.36 | 11.88 | 12.29 | 3,930,633 | +0.45(+3.82%) |
Jan 05, 2009 | 11.94 | 11.98 | 11.71 | 11.84 | 4,236,600 | -0.25(-2.04%) |
Jan 02, 2009 | 11.78 | 12.10 | 11.57 | 12.09 | 0 | +0.44(+3.77%) |