Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.84 | 11.87 | 10.68 | 11.06 | 8,366,668 | -0.48(-4.15%) |
Mar 30, 2009 | 12.09 | 12.19 | 11.10 | 11.54 | 10,968,719 | -0.34(-2.90%) |
Mar 26, 2009 | 11.30 | 12.09 | 11.30 | 11.88 | 8,434,406 | +0.65(+5.83%) |
Mar 25, 2009 | 10.95 | 12.26 | 10.64 | 11.23 | 11,606,961 | +0.43(+3.96%) |
Mar 24, 2009 | 10.70 | 11.22 | 10.56 | 10.80 | 4,823,456 | -0.09(-0.85%) |
Mar 23, 2009 | 10.29 | 10.94 | 10.27 | 10.89 | 6,507,166 | +1.45(+15.38%) |
Mar 20, 2009 | 9.996 | 10.16 | 9.371 | 9.442 | 4,781,247 | -0.44(-4.50%) |
Mar 19, 2009 | 10.70 | 10.72 | 9.778 | 9.887 | 6,355,451 | -0.42(-4.07%) |
Mar 18, 2009 | 9.249 | 10.70 | 8.888 | 10.31 | 9,250,701 | +0.97(+10.43%) |
Mar 17, 2009 | 8.863 | 9.350 | 8.527 | 9.333 | 5,209,976 | +0.80(+9.34%) |
Mar 16, 2009 | 9.216 | 9.392 | 8.452 | 8.536 | 4,546,733 | -0.57(-6.27%) |
Mar 13, 2009 | 9.224 | 9.400 | 8.569 | 9.107 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 8.116 | 9.182 | 7.906 | 9.107 | 5,689,116 | +0.97(+11.86%) |
Mar 11, 2009 | 8.175 | 8.469 | 7.940 | 8.141 | 4,560,935 | +0.04(+0.52%) |
Mar 10, 2009 | 7.386 | 8.166 | 7.075 | 8.099 | 6,057,700 | +1.09(+15.57%) |
Mar 09, 2009 | 6.723 | 7.537 | 6.714 | 7.008 | 6,945,036 | +0.07(+0.97%) |
Mar 06, 2009 | 6.798 | 7.075 | 6.589 | 6.941 | 0 | +0.11(+1.60%) |
Mar 05, 2009 | 6.824 | 7.042 | 6.622 | 6.832 | 5,256,320 | -0.16(-2.28%) |
Mar 04, 2009 | 7.033 | 7.176 | 6.740 | 6.991 | 4,612,485 | -0.17(-2.34%) |
Mar 02, 2009 | 7.285 | 7.705 | 6.991 | 7.159 | 5,295,623 | -0.31(-4.16%) |
Feb 27, 2009 | 7.764 | 8.108 | 7.386 | 7.470 | 0 | -0.54(-6.71%) |
Feb 26, 2009 | 8.611 | 8.729 | 7.873 | 8.007 | 5,203,842 | -0.24(-2.95%) |
Feb 25, 2009 | 8.376 | 8.645 | 7.806 | 8.250 | 6,981,464 | -0.28(-3.25%) |
Feb 24, 2009 | 7.831 | 9.048 | 7.722 | 8.527 | 7,892,157 | +0.81(+10.55%) |
Feb 23, 2009 | 7.940 | 8.141 | 7.495 | 7.713 | 5,202,911 | -0.08(-1.08%) |
Feb 20, 2009 | 7.419 | 7.982 | 7.302 | 7.797 | 12,347,493 | +0.08(+0.98%) |
Feb 19, 2009 | 9.023 | 9.266 | 7.663 | 7.722 | 9,096,922 | -1.20(-13.45%) |
Feb 18, 2009 | 9.518 | 9.803 | 8.754 | 8.922 | 5,750,146 | -0.55(-5.76%) |
Feb 17, 2009 | 9.442 | 9.652 | 8.981 | 9.467 | 4,776,014 | -0.40(-4.08%) |
Feb 13, 2009 | 9.660 | 9.996 | 9.342 | 9.870 | 5,996,970 | +0.14(+1.47%) |
Feb 12, 2009 | 10.07 | 10.07 | 9.023 | 9.728 | 7,551,171 | -0.56(-5.46%) |
Feb 11, 2009 | 10.31 | 10.73 | 9.843 | 10.29 | 6,028,313 | +0.16(+1.57%) |
Feb 10, 2009 | 11.01 | 11.64 | 9.963 | 10.13 | 7,262,059 | -1.20(-10.59%) |
Feb 09, 2009 | 11.36 | 11.71 | 10.88 | 11.33 | 4,784,450 | -0.41(-3.50%) |
Feb 06, 2009 | 10.17 | 12.24 | 10.17 | 11.74 | 10,787,150 | +1.40(+13.55%) |
Feb 05, 2009 | 10.06 | 10.63 | 9.862 | 10.34 | 6,501,055 | +0.29(+2.84%) |
Feb 04, 2009 | 10.45 | 10.65 | 9.937 | 10.05 | 5,130,409 | -0.25(-2.44%) |
Feb 03, 2009 | 9.652 | 10.48 | 9.417 | 10.31 | 8,331,873 | +0.93(+9.94%) |
Feb 02, 2009 | 8.964 | 9.719 | 8.729 | 9.375 | 6,719,408 | +0.42(+4.69%) |
Jan 30, 2009 | 9.467 | 9.602 | 8.880 | 8.955 | 0 | -0.50(-5.24%) |
Jan 29, 2009 | 10.29 | 10.48 | 9.350 | 9.451 | 6,685,645 | -0.97(-9.34%) |
Jan 28, 2009 | 9.409 | 10.61 | 9.383 | 10.42 | 7,623,781 | +1.23(+13.42%) |
Jan 27, 2009 | 9.786 | 9.963 | 9.157 | 9.190 | 5,529,584 | -0.48(-4.95%) |
Jan 26, 2009 | 9.577 | 10.21 | 9.350 | 9.669 | 6,467,896 | +0.08(+0.88%) |
Jan 23, 2009 | 9.123 | 9.761 | 8.905 | 9.585 | 6,822,875 | +0.14(+1.51%) |
Jan 22, 2009 | 9.568 | 9.946 | 9.157 | 9.442 | 7,588,136 | -0.45(-4.58%) |
Jan 21, 2009 | 10.10 | 10.18 | 8.981 | 9.895 | 7,290,286 | +0.00(+0.00%) |
Jan 20, 2009 | 10.90 | 11.18 | 9.837 | 9.895 | 7,551,509 | -0.94(-8.68%) |
Jan 16, 2009 | 10.54 | 11.12 | 10.04 | 10.84 | 7,931,968 | +0.44(+4.20%) |
Jan 15, 2009 | 10.55 | 11.03 | 9.895 | 10.40 | 8,603,007 | -0.28(-2.59%) |
Jan 14, 2009 | 11.08 | 11.40 | 10.49 | 10.68 | 4,557,559 | -0.88(-7.63%) |
Jan 13, 2009 | 10.94 | 11.73 | 10.80 | 11.56 | 6,408,144 | +0.49(+4.40%) |
Jan 12, 2009 | 11.87 | 12.09 | 10.84 | 11.07 | 5,190,093 | -0.82(-6.92%) |
Jan 09, 2009 | 12.21 | 12.48 | 10.53 | 11.89 | 12,893,973 | -0.34(-2.75%) |
Jan 08, 2009 | 11.80 | 12.32 | 11.57 | 12.23 | 5,655,553 | +0.29(+2.46%) |
Jan 07, 2009 | 12.51 | 12.72 | 11.77 | 11.94 | 4,608,084 | -0.90(-7.00%) |
Jan 06, 2009 | 12.50 | 12.97 | 12.42 | 12.83 | 6,907,144 | +0.50(+4.01%) |
Jan 05, 2009 | 11.66 | 12.57 | 11.32 | 12.34 | 4,590,248 | +0.71(+6.14%) |
Jan 02, 2009 | 11.71 | 11.81 | 11.05 | 11.62 | 0 | +0.19(+1.69%) |