Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.52 | 11.70 | 11.34 | 11.46 | 8,886,354 | -0.05(-0.45%) |
Mar 30, 2009 | 12.02 | 12.13 | 11.37 | 11.51 | 10,849,280 | -1.17(-9.26%) |
Mar 26, 2009 | 12.13 | 12.70 | 12.02 | 12.69 | 8,433,437 | +0.73(+6.14%) |
Mar 25, 2009 | 11.63 | 12.40 | 11.57 | 11.95 | 11,680,535 | +0.41(+3.52%) |
Mar 24, 2009 | 11.83 | 11.83 | 11.52 | 11.55 | 7,388,837 | -0.40(-3.31%) |
Mar 23, 2009 | 11.65 | 11.99 | 11.36 | 11.94 | 13,904,783 | +0.76(+6.82%) |
Mar 20, 2009 | 11.91 | 11.98 | 11.05 | 11.18 | 13,300,447 | -0.63(-5.34%) |
Mar 19, 2009 | 11.92 | 12.23 | 11.78 | 11.81 | 11,020,814 | +0.06(+0.54%) |
Mar 18, 2009 | 11.28 | 11.90 | 11.00 | 11.75 | 12,979,328 | +0.43(+3.80%) |
Mar 17, 2009 | 10.79 | 11.32 | 10.54 | 11.32 | 10,254,109 | +0.64(+6.01%) |
Mar 16, 2009 | 10.69 | 11.00 | 10.53 | 10.68 | 12,604,278 | +0.06(+0.59%) |
Mar 13, 2009 | 10.19 | 10.72 | 10.05 | 10.61 | 8,940,519 | +0.42(+4.10%) |
Mar 12, 2009 | 9.736 | 10.23 | 9.610 | 10.19 | 6,252,467 | +0.41(+4.16%) |
Mar 11, 2009 | 9.639 | 9.839 | 9.427 | 9.788 | 5,905,260 | +0.25(+2.64%) |
Mar 10, 2009 | 9.157 | 9.548 | 8.974 | 9.536 | 7,384,090 | +0.63(+7.08%) |
Mar 09, 2009 | 8.842 | 9.364 | 8.802 | 8.905 | 6,587,186 | -0.05(-0.58%) |
Mar 06, 2009 | 9.347 | 9.564 | 8.753 | 8.957 | 9,981,674 | -0.38(-4.05%) |
Mar 05, 2009 | 9.404 | 9.731 | 9.301 | 9.335 | 6,809,970 | -0.28(-2.86%) |
Mar 04, 2009 | 9.261 | 9.759 | 9.261 | 9.610 | 9,487,236 | +0.28(+3.01%) |
Mar 02, 2009 | 9.708 | 9.851 | 9.301 | 9.329 | 9,000,298 | -0.56(-5.62%) |
Feb 27, 2009 | 9.891 | 10.18 | 9.811 | 9.885 | 9,009,938 | -0.18(-1.77%) |
Feb 26, 2009 | 10.30 | 10.63 | 10.03 | 10.06 | 11,914,195 | -0.22(-2.17%) |
Feb 25, 2009 | 9.988 | 10.59 | 9.650 | 10.29 | 12,188,732 | +0.36(+3.58%) |
Feb 24, 2009 | 9.564 | 9.994 | 9.524 | 9.931 | 8,236,895 | +0.41(+4.33%) |
Feb 23, 2009 | 9.960 | 10.01 | 9.455 | 9.519 | 9,644,405 | -0.42(-4.27%) |
Feb 20, 2009 | 9.604 | 10.06 | 9.444 | 9.943 | 11,547,175 | +0.23(+2.36%) |
Feb 19, 2009 | 10.40 | 10.43 | 9.690 | 9.713 | 7,596,482 | -0.61(-5.94%) |
Feb 18, 2009 | 10.49 | 10.65 | 10.09 | 10.33 | 10,976,080 | -0.03(-0.28%) |
Feb 17, 2009 | 10.90 | 11.00 | 10.34 | 10.36 | 10,359,014 | -0.93(-8.27%) |
Feb 13, 2009 | 11.25 | 11.55 | 11.22 | 11.29 | 5,613,129 | +0.03(+0.25%) |
Feb 12, 2009 | 10.97 | 11.41 | 10.78 | 11.26 | 8,565,688 | +0.13(+1.18%) |
Feb 11, 2009 | 11.28 | 11.40 | 10.91 | 11.13 | 7,684,539 | -0.14(-1.27%) |
Feb 10, 2009 | 11.86 | 12.25 | 11.22 | 11.27 | 11,941,084 | -0.60(-5.07%) |
Feb 09, 2009 | 11.77 | 12.05 | 11.48 | 11.87 | 10,740,823 | +0.12(+1.02%) |
Feb 06, 2009 | 11.34 | 11.89 | 11.29 | 11.75 | 7,015,802 | +0.40(+3.53%) |
Feb 05, 2009 | 10.82 | 11.55 | 10.73 | 11.35 | 8,195,515 | +0.31(+2.80%) |
Feb 04, 2009 | 11.01 | 11.63 | 10.96 | 11.04 | 8,380,219 | -0.07(-0.67%) |
Feb 03, 2009 | 11.32 | 11.43 | 10.92 | 11.12 | 9,022,050 | -0.21(-1.82%) |
Feb 02, 2009 | 11.27 | 11.72 | 11.08 | 11.32 | 9,413,380 | -0.16(-1.40%) |
Jan 30, 2009 | 11.36 | 12.16 | 11.26 | 11.48 | 15,133,226 | +0.58(+5.31%) |
Jan 29, 2009 | 11.51 | 11.57 | 10.77 | 10.91 | 8,681,718 | -0.77(-6.58%) |
Jan 28, 2009 | 11.43 | 11.75 | 11.41 | 11.67 | 7,162,357 | +0.38(+3.40%) |
Jan 27, 2009 | 10.89 | 11.37 | 10.89 | 11.29 | 8,345,360 | +0.32(+2.87%) |
Jan 26, 2009 | 11.11 | 11.27 | 10.74 | 10.97 | 7,544,001 | -0.07(-0.67%) |
Jan 23, 2009 | 10.38 | 11.34 | 10.36 | 11.05 | 12,043,632 | +0.48(+4.50%) |
Jan 22, 2009 | 11.16 | 11.16 | 10.30 | 10.57 | 15,524,968 | -0.63(-5.63%) |
Jan 21, 2009 | 11.40 | 11.44 | 10.72 | 11.20 | 11,006,604 | +0.01(+0.05%) |
Jan 20, 2009 | 12.20 | 12.26 | 11.19 | 11.20 | 7,945,155 | -1.03(-8.39%) |
Jan 16, 2009 | 12.05 | 12.41 | 11.68 | 12.22 | 7,787,773 | +0.44(+3.69%) |
Jan 15, 2009 | 11.71 | 11.95 | 11.16 | 11.79 | 10,018,881 | +0.17(+1.43%) |
Jan 14, 2009 | 11.90 | 12.11 | 11.56 | 11.62 | 7,508,240 | -0.57(-4.70%) |
Jan 13, 2009 | 11.99 | 12.69 | 11.89 | 12.19 | 10,972,005 | -0.10(-0.84%) |
Jan 12, 2009 | 12.70 | 12.72 | 12.21 | 12.30 | 5,828,791 | -0.34(-2.68%) |
Jan 09, 2009 | 13.05 | 13.05 | 12.52 | 12.64 | 6,383,851 | -0.36(-2.78%) |
Jan 08, 2009 | 12.71 | 13.03 | 12.50 | 13.00 | 5,817,185 | +0.11(+0.84%) |
Jan 07, 2009 | 13.44 | 13.50 | 12.73 | 12.89 | 8,081,530 | -0.93(-6.72%) |
Jan 06, 2009 | 13.00 | 13.96 | 12.85 | 13.82 | 11,061,596 | +0.98(+7.63%) |
Jan 05, 2009 | 12.67 | 13.01 | 12.53 | 12.84 | 5,997,341 | -0.05(-0.36%) |