Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.995 | 10.19 | 9.625 | 10.09 | 3,528,385 | +0.31(+3.17%) |
Mar 30, 2009 | 9.625 | 9.897 | 9.294 | 9.783 | 4,928,016 | +0.47(+5.02%) |
Mar 26, 2009 | 9.049 | 9.321 | 8.848 | 9.316 | 7,797,901 | +0.59(+6.72%) |
Mar 25, 2009 | 8.848 | 8.865 | 8.609 | 8.729 | 28,868,200 | +0.03(+0.37%) |
Mar 24, 2009 | 9.669 | 10.13 | 8.566 | 8.696 | 2,115,837 | -1.21(-12.18%) |
Mar 23, 2009 | 9.424 | 9.913 | 9.392 | 9.903 | 3,572,442 | +0.78(+8.58%) |
Mar 20, 2009 | 9.636 | 9.647 | 8.968 | 9.120 | 2,382,821 | -0.59(-6.05%) |
Mar 19, 2009 | 9.892 | 10.00 | 9.631 | 9.707 | 3,368,712 | +0.47(+5.10%) |
Mar 18, 2009 | 8.767 | 9.365 | 8.696 | 9.236 | 2,179,716 | +0.47(+5.42%) |
Mar 17, 2009 | 8.685 | 8.761 | 8.370 | 8.761 | 1,654,297 | +0.12(+1.38%) |
Mar 16, 2009 | 8.718 | 8.941 | 8.370 | 8.642 | 2,693,457 | +0.03(+0.32%) |
Mar 13, 2009 | 8.370 | 8.653 | 8.332 | 8.614 | 0 | +0.35(+4.28%) |
Mar 12, 2009 | 7.908 | 8.267 | 7.729 | 8.261 | 2,228,457 | +0.48(+6.15%) |
Mar 11, 2009 | 7.625 | 7.962 | 7.517 | 7.783 | 2,745,779 | +0.52(+7.11%) |
Mar 10, 2009 | 7.174 | 7.354 | 7.120 | 7.267 | 1,751,509 | +0.47(+6.96%) |
Mar 09, 2009 | 6.691 | 7.071 | 6.669 | 6.794 | 2,651,140 | +0.09(+1.38%) |
Mar 06, 2009 | 7.250 | 7.250 | 6.522 | 6.701 | 0 | -0.32(-4.57%) |
Mar 05, 2009 | 7.375 | 7.413 | 6.919 | 7.022 | 2,660,804 | -0.52(-6.92%) |
Mar 04, 2009 | 7.566 | 7.723 | 7.489 | 7.544 | 1,585,951 | +0.15(+2.06%) |
Mar 02, 2009 | 7.837 | 7.864 | 7.354 | 7.392 | 1,540,303 | -0.70(-8.60%) |
Feb 27, 2009 | 8.153 | 8.294 | 8.044 | 8.087 | 0 | -0.21(-2.49%) |
Feb 26, 2009 | 8.598 | 8.642 | 8.245 | 8.294 | 1,893,737 | -0.20(-2.30%) |
Feb 25, 2009 | 8.674 | 8.832 | 8.457 | 8.489 | 1,790,352 | -0.39(-4.35%) |
Feb 24, 2009 | 8.305 | 8.990 | 8.288 | 8.875 | 2,174,159 | +0.48(+5.76%) |
Feb 23, 2009 | 8.903 | 8.903 | 8.370 | 8.392 | 2,672,537 | -0.47(-5.33%) |
Feb 20, 2009 | 9.066 | 9.071 | 8.680 | 8.865 | 3,138,869 | -0.37(-4.00%) |
Feb 19, 2009 | 10.03 | 10.08 | 9.207 | 9.234 | 2,495,853 | -0.64(-6.49%) |
Feb 18, 2009 | 9.740 | 9.962 | 9.484 | 9.875 | 5,028,856 | -0.16(-1.57%) |
Feb 17, 2009 | 10.21 | 10.29 | 10.01 | 10.03 | 1,824,697 | -0.78(-7.24%) |
Feb 13, 2009 | 10.80 | 10.94 | 10.68 | 10.82 | 1,732,803 | -0.02(-0.20%) |
Feb 12, 2009 | 10.62 | 10.85 | 10.51 | 10.84 | 2,302,019 | -0.01(-0.05%) |
Feb 11, 2009 | 10.83 | 10.97 | 10.58 | 10.84 | 1,615,388 | +0.07(+0.66%) |
Feb 10, 2009 | 11.35 | 11.62 | 10.66 | 10.77 | 1,473,841 | -0.67(-5.89%) |
Feb 09, 2009 | 11.58 | 11.63 | 11.23 | 11.45 | 1,774,801 | +0.35(+3.18%) |
Feb 06, 2009 | 10.98 | 11.40 | 10.67 | 11.09 | 3,331,646 | +0.78(+7.53%) |
Feb 05, 2009 | 10.18 | 10.50 | 9.941 | 10.32 | 2,369,204 | +0.19(+1.88%) |
Feb 04, 2009 | 10.27 | 10.76 | 10.03 | 10.13 | 5,270,432 | +0.35(+3.61%) |
Feb 03, 2009 | 10.24 | 10.26 | 9.625 | 9.772 | 4,063,604 | -0.49(-4.81%) |
Feb 02, 2009 | 10.03 | 10.47 | 9.716 | 10.27 | 3,260,643 | +0.35(+3.53%) |
Jan 30, 2009 | 10.61 | 10.68 | 9.819 | 9.916 | 0 | -0.40(-3.87%) |
Jan 29, 2009 | 10.35 | 10.51 | 9.975 | 10.31 | 2,618,325 | -0.08(-0.73%) |
Jan 28, 2009 | 10.16 | 10.76 | 10.12 | 10.39 | 2,678,334 | +0.53(+5.36%) |
Jan 27, 2009 | 9.463 | 10.07 | 9.463 | 9.862 | 1,783,747 | +0.29(+2.98%) |
Jan 26, 2009 | 9.517 | 9.969 | 9.425 | 9.576 | 972,647 | +0.07(+0.74%) |
Jan 23, 2009 | 9.155 | 9.711 | 9.064 | 9.506 | 1,083,903 | +0.08(+0.86%) |
Jan 22, 2009 | 9.538 | 9.641 | 9.215 | 9.425 | 1,148,339 | -0.31(-3.21%) |
Jan 21, 2009 | 9.678 | 9.775 | 9.339 | 9.738 | 1,285,836 | +0.24(+2.56%) |
Jan 20, 2009 | 9.921 | 10.17 | 9.463 | 9.495 | 1,524,846 | -1.04(-9.83%) |
Jan 16, 2009 | 10.74 | 10.92 | 10.15 | 10.53 | 1,590,009 | -0.24(-2.20%) |
Jan 15, 2009 | 10.53 | 10.88 | 10.22 | 10.77 | 1,228,867 | +0.10(+0.96%) |
Jan 14, 2009 | 10.64 | 10.91 | 10.54 | 10.66 | 1,379,741 | -0.46(-4.17%) |
Jan 13, 2009 | 11.05 | 11.34 | 10.95 | 11.13 | 1,150,787 | -0.31(-2.73%) |
Jan 12, 2009 | 11.81 | 11.82 | 11.30 | 11.44 | 1,130,727 | -0.80(-6.52%) |
Jan 09, 2009 | 12.72 | 12.72 | 12.13 | 12.24 | 1,532,298 | -0.33(-2.62%) |
Jan 08, 2009 | 11.92 | 12.64 | 11.67 | 12.57 | 1,539,099 | +0.57(+4.76%) |
Jan 07, 2009 | 12.06 | 12.28 | 11.88 | 12.00 | 1,553,630 | -0.28(-2.24%) |
Jan 06, 2009 | 12.22 | 12.38 | 11.92 | 12.27 | 1,595,840 | +0.29(+2.38%) |
Jan 05, 2009 | 12.07 | 12.21 | 11.64 | 11.99 | 1,705,163 | -0.08(-0.67%) |
Jan 02, 2009 | 11.70 | 12.11 | 11.57 | 12.07 | 0 | +0.50(+4.29%) |