Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.18 | 11.31 | 10.40 | 11.00 | 8,880,189 | -0.02(-0.18%) |
Mar 30, 2009 | 11.19 | 11.23 | 10.75 | 11.02 | 6,060,674 | -0.65(-5.57%) |
Mar 26, 2009 | 10.94 | 11.74 | 10.75 | 11.67 | 10,256,848 | +0.95(+8.89%) |
Mar 25, 2009 | 11.02 | 11.64 | 10.16 | 10.72 | 12,798,254 | -0.05(-0.49%) |
Mar 24, 2009 | 10.26 | 11.08 | 10.11 | 10.77 | 11,496,002 | +0.37(+3.60%) |
Mar 23, 2009 | 10.15 | 10.40 | 10.04 | 10.40 | 7,479,829 | +0.95(+10.08%) |
Mar 20, 2009 | 10.04 | 10.09 | 9.215 | 9.445 | 7,195,771 | -0.58(-5.77%) |
Mar 19, 2009 | 10.44 | 10.51 | 9.914 | 10.02 | 6,566,928 | -0.18(-1.78%) |
Mar 18, 2009 | 10.10 | 10.50 | 9.714 | 10.20 | 14,319,525 | -0.11(-1.10%) |
Mar 17, 2009 | 10.02 | 10.36 | 9.747 | 10.32 | 7,045,348 | +0.45(+4.52%) |
Mar 16, 2009 | 10.33 | 10.51 | 9.819 | 9.872 | 10,236,242 | -0.34(-3.34%) |
Mar 13, 2009 | 10.05 | 10.60 | 9.872 | 10.21 | 0 | +0.19(+1.90%) |
Mar 12, 2009 | 9.445 | 10.08 | 9.208 | 10.02 | 9,747,349 | +0.54(+5.68%) |
Mar 11, 2009 | 9.202 | 9.754 | 8.932 | 9.484 | 11,223,084 | +0.39(+4.34%) |
Mar 10, 2009 | 8.328 | 9.195 | 8.243 | 9.090 | 11,117,723 | +0.98(+12.06%) |
Mar 09, 2009 | 7.849 | 8.460 | 7.796 | 8.111 | 9,098,180 | +0.12(+1.56%) |
Mar 06, 2009 | 8.111 | 8.256 | 7.665 | 7.987 | 0 | -0.05(-0.57%) |
Mar 05, 2009 | 8.460 | 8.519 | 7.908 | 8.033 | 13,377,262 | -0.89(-10.01%) |
Mar 04, 2009 | 8.479 | 9.143 | 8.433 | 8.926 | 9,065,421 | +0.47(+5.51%) |
Mar 02, 2009 | 8.670 | 8.913 | 8.368 | 8.460 | 8,532,428 | -0.39(-4.38%) |
Feb 27, 2009 | 8.210 | 9.005 | 8.111 | 8.847 | 0 | +0.33(+3.86%) |
Feb 26, 2009 | 9.110 | 9.110 | 8.460 | 8.519 | 6,754,898 | -0.16(-1.89%) |
Feb 25, 2009 | 8.913 | 9.261 | 8.460 | 8.683 | 11,984,204 | -0.31(-3.43%) |
Feb 24, 2009 | 8.243 | 9.031 | 8.151 | 8.992 | 23,741,578 | +1.55(+20.83%) |
Feb 23, 2009 | 7.895 | 8.066 | 7.350 | 7.442 | 8,935,289 | -0.37(-4.71%) |
Feb 20, 2009 | 7.625 | 7.967 | 7.382 | 7.809 | 0 | +0.04(+0.51%) |
Feb 19, 2009 | 8.079 | 8.282 | 7.717 | 7.770 | 10,776,815 | -0.14(-1.74%) |
Feb 18, 2009 | 8.374 | 8.414 | 7.836 | 7.908 | 9,156,383 | -0.33(-3.99%) |
Feb 17, 2009 | 8.538 | 8.611 | 8.197 | 8.236 | 10,880,495 | -0.42(-4.86%) |
Feb 13, 2009 | 8.939 | 9.182 | 8.657 | 8.657 | 5,747,123 | -0.39(-4.28%) |
Feb 12, 2009 | 8.650 | 9.090 | 8.400 | 9.044 | 8,093,761 | +0.29(+3.30%) |
Feb 11, 2009 | 8.742 | 9.005 | 8.604 | 8.755 | 5,420,367 | +0.08(+0.91%) |
Feb 10, 2009 | 9.018 | 9.478 | 8.637 | 8.676 | 8,249,593 | -0.42(-4.62%) |
Feb 09, 2009 | 9.189 | 9.340 | 8.998 | 9.097 | 3,835,503 | -0.22(-2.40%) |
Feb 06, 2009 | 8.532 | 9.438 | 8.525 | 9.320 | 8,903,235 | +0.75(+8.74%) |
Feb 05, 2009 | 8.151 | 8.926 | 8.020 | 8.571 | 12,226,310 | +0.38(+4.65%) |
Feb 04, 2009 | 8.519 | 8.663 | 8.151 | 8.190 | 8,547,426 | -0.47(-5.39%) |
Feb 03, 2009 | 8.190 | 8.801 | 8.059 | 8.657 | 7,843,498 | +0.43(+5.19%) |
Feb 02, 2009 | 8.006 | 8.598 | 7.803 | 8.230 | 16,895,076 | -0.11(-1.26%) |
Jan 30, 2009 | 8.867 | 8.900 | 8.263 | 8.335 | 0 | -0.54(-6.07%) |
Jan 29, 2009 | 9.182 | 9.386 | 8.749 | 8.873 | 5,675,423 | -0.44(-4.72%) |
Jan 28, 2009 | 8.972 | 9.524 | 8.972 | 9.313 | 5,495,485 | +0.53(+5.98%) |
Jan 27, 2009 | 8.827 | 9.116 | 8.630 | 8.788 | 7,488,566 | +0.02(+0.22%) |
Jan 26, 2009 | 8.834 | 9.235 | 8.558 | 8.768 | 5,852,228 | +0.03(+0.38%) |
Jan 23, 2009 | 8.341 | 8.900 | 7.993 | 8.735 | 6,010,868 | +0.16(+1.84%) |
Jan 22, 2009 | 8.394 | 8.939 | 8.289 | 8.578 | 7,806,698 | +0.02(+0.23%) |
Jan 21, 2009 | 8.079 | 8.588 | 7.928 | 8.558 | 9,245,008 | +0.67(+8.49%) |
Jan 20, 2009 | 8.545 | 8.624 | 7.836 | 7.888 | 10,684,800 | -0.64(-7.54%) |
Jan 16, 2009 | 8.427 | 8.604 | 8.210 | 8.532 | 0 | +0.20(+2.44%) |
Jan 15, 2009 | 7.914 | 8.689 | 7.645 | 8.328 | 12,030,666 | +0.42(+5.32%) |
Jan 14, 2009 | 8.243 | 8.479 | 7.762 | 7.908 | 10,874,243 | -0.70(-8.16%) |
Jan 13, 2009 | 8.775 | 9.189 | 8.433 | 8.611 | 9,661,455 | -0.17(-1.94%) |
Jan 12, 2009 | 9.123 | 9.248 | 8.650 | 8.781 | 6,587,959 | -0.39(-4.23%) |
Jan 09, 2009 | 9.550 | 9.556 | 9.084 | 9.169 | 7,704,261 | -0.37(-3.92%) |
Jan 08, 2009 | 9.307 | 9.681 | 8.689 | 9.543 | 14,324,565 | -0.23(-2.35%) |
Jan 07, 2009 | 10.18 | 10.35 | 9.635 | 9.773 | 8,003,009 | -0.68(-6.47%) |
Jan 06, 2009 | 10.10 | 10.57 | 9.845 | 10.45 | 12,241,267 | +0.47(+4.67%) |
Jan 05, 2009 | 9.458 | 10.25 | 9.412 | 9.983 | 11,491,844 | +0.43(+4.47%) |
Jan 02, 2009 | 8.762 | 9.655 | 8.749 | 9.556 | 0 | +0.81(+9.32%) |