Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.92 | 12.24 | 11.82 | 12.00 | 5,833,473 | +0.42(+3.62%) |
Mar 30, 2009 | 11.90 | 11.90 | 11.51 | 11.58 | 6,630,030 | -1.14(-8.94%) |
Mar 26, 2009 | 12.70 | 12.74 | 12.31 | 12.72 | 6,644,931 | +0.24(+1.96%) |
Mar 25, 2009 | 12.49 | 12.86 | 12.12 | 12.48 | 9,464,613 | +0.08(+0.64%) |
Mar 24, 2009 | 12.73 | 12.85 | 12.39 | 12.40 | 8,497,811 | -0.47(-3.64%) |
Mar 23, 2009 | 12.73 | 12.87 | 12.64 | 12.87 | 8,972,978 | +1.09(+9.27%) |
Mar 20, 2009 | 11.95 | 12.02 | 11.53 | 11.78 | 5,780,366 | -0.12(-1.01%) |
Mar 19, 2009 | 12.50 | 12.52 | 11.83 | 11.90 | 7,259,837 | -0.25(-2.08%) |
Mar 18, 2009 | 11.87 | 12.24 | 11.50 | 12.15 | 8,936,512 | +0.26(+2.20%) |
Mar 17, 2009 | 11.66 | 11.90 | 11.43 | 11.89 | 5,805,422 | +0.30(+2.62%) |
Mar 16, 2009 | 11.84 | 12.12 | 11.58 | 11.58 | 6,215,031 | +0.07(+0.58%) |
Mar 13, 2009 | 11.52 | 11.63 | 11.19 | 11.52 | 0 | +0.10(+0.87%) |
Mar 12, 2009 | 10.73 | 11.48 | 10.60 | 11.42 | 7,036,594 | +0.58(+5.36%) |
Mar 11, 2009 | 10.76 | 11.10 | 10.55 | 10.84 | 7,347,432 | +0.21(+1.95%) |
Mar 10, 2009 | 9.571 | 10.65 | 9.451 | 10.63 | 8,560,685 | +1.43(+15.52%) |
Mar 09, 2009 | 9.339 | 9.432 | 9.140 | 9.202 | 5,856,286 | -0.34(-3.57%) |
Mar 06, 2009 | 9.534 | 9.630 | 9.339 | 9.542 | 0 | +0.01(+0.09%) |
Mar 05, 2009 | 9.696 | 9.829 | 9.277 | 9.534 | 4,369,878 | -0.44(-4.37%) |
Mar 04, 2009 | 9.866 | 10.10 | 9.376 | 9.970 | 5,919,352 | +0.37(+3.85%) |
Mar 02, 2009 | 9.762 | 9.762 | 9.364 | 9.601 | 6,977,057 | -0.47(-4.70%) |
Feb 27, 2009 | 10.04 | 10.30 | 9.995 | 10.07 | 0 | -0.43(-4.07%) |
Feb 26, 2009 | 10.50 | 10.85 | 10.13 | 10.50 | 10,208,080 | +0.58(+5.81%) |
Feb 25, 2009 | 9.472 | 10.08 | 8.974 | 9.924 | 10,148,098 | +0.47(+5.01%) |
Feb 24, 2009 | 8.654 | 9.497 | 8.513 | 9.451 | 9,079,286 | +0.89(+10.43%) |
Feb 23, 2009 | 9.268 | 9.268 | 8.555 | 8.559 | 7,518,970 | -0.43(-4.76%) |
Feb 20, 2009 | 8.924 | 9.194 | 8.625 | 8.986 | 10,464,404 | -0.16(-1.72%) |
Feb 19, 2009 | 9.102 | 9.293 | 8.978 | 9.144 | 6,553,905 | +0.22(+2.42%) |
Feb 18, 2009 | 9.376 | 9.376 | 8.812 | 8.928 | 8,399,647 | -0.29(-3.20%) |
Feb 17, 2009 | 10.11 | 10.11 | 9.223 | 9.223 | 7,843,755 | -0.83(-8.26%) |
Feb 13, 2009 | 10.27 | 10.43 | 10.02 | 10.05 | 6,182,921 | -0.18(-1.74%) |
Feb 12, 2009 | 10.04 | 10.24 | 9.762 | 10.23 | 7,038,914 | +0.01(+0.12%) |
Feb 11, 2009 | 10.27 | 10.38 | 10.07 | 10.22 | 5,525,275 | -0.01(-0.12%) |
Feb 10, 2009 | 10.78 | 10.85 | 10.11 | 10.23 | 5,973,541 | -0.64(-5.84%) |
Feb 09, 2009 | 10.89 | 10.97 | 10.62 | 10.87 | 3,182,672 | +0.15(+1.43%) |
Feb 06, 2009 | 10.35 | 10.85 | 10.28 | 10.71 | 4,908,314 | +0.17(+1.57%) |
Feb 05, 2009 | 10.24 | 10.61 | 10.10 | 10.55 | 2,984,572 | +0.24(+2.34%) |
Feb 04, 2009 | 10.50 | 10.67 | 10.19 | 10.31 | 2,787,662 | -0.07(-0.72%) |
Feb 03, 2009 | 10.29 | 10.41 | 9.995 | 10.38 | 2,698,527 | +0.32(+3.18%) |
Feb 02, 2009 | 9.970 | 10.17 | 9.717 | 10.06 | 2,676,247 | -0.14(-1.38%) |
Jan 30, 2009 | 10.47 | 10.47 | 9.982 | 10.20 | 0 | -0.10(-0.93%) |
Jan 29, 2009 | 10.65 | 10.80 | 10.24 | 10.30 | 3,046,200 | -0.52(-4.83%) |
Jan 28, 2009 | 10.79 | 11.12 | 10.69 | 10.82 | 3,731,771 | +0.43(+4.11%) |
Jan 27, 2009 | 10.11 | 10.45 | 10.08 | 10.39 | 3,845,507 | +0.40(+4.03%) |
Jan 26, 2009 | 9.800 | 10.17 | 9.654 | 9.991 | 4,098,732 | +0.53(+5.62%) |
Jan 23, 2009 | 9.667 | 9.787 | 9.435 | 9.459 | 4,866,317 | -0.44(-4.48%) |
Jan 22, 2009 | 10.20 | 10.24 | 9.874 | 9.904 | 4,596,438 | -0.78(-7.34%) |
Jan 21, 2009 | 10.54 | 10.69 | 9.891 | 10.69 | 3,862,514 | +0.62(+6.19%) |
Jan 20, 2009 | 11.00 | 11.00 | 9.991 | 10.07 | 4,850,688 | -1.10(-9.85%) |
Jan 16, 2009 | 11.71 | 11.71 | 10.91 | 11.17 | 3,431,467 | -0.12(-1.07%) |
Jan 15, 2009 | 11.59 | 11.66 | 10.79 | 11.29 | 4,342,895 | -0.22(-1.91%) |
Jan 14, 2009 | 11.84 | 11.84 | 11.30 | 11.51 | 2,803,922 | -0.64(-5.30%) |
Jan 13, 2009 | 12.23 | 12.23 | 11.90 | 12.15 | 2,512,409 | -0.07(-0.58%) |
Jan 12, 2009 | 12.76 | 12.83 | 12.11 | 12.22 | 2,099,918 | -0.61(-4.79%) |
Jan 09, 2009 | 13.14 | 13.23 | 12.79 | 12.83 | 1,828,134 | -0.35(-2.65%) |
Jan 08, 2009 | 12.90 | 13.23 | 12.70 | 13.18 | 2,067,388 | +0.32(+2.52%) |
Jan 07, 2009 | 13.00 | 13.13 | 12.75 | 12.86 | 1,714,343 | -0.46(-3.46%) |
Jan 06, 2009 | 13.12 | 13.41 | 13.03 | 13.32 | 2,513,409 | +0.39(+3.05%) |
Jan 05, 2009 | 12.62 | 13.08 | 12.45 | 12.93 | 2,173,390 | +0.33(+2.64%) |
Jan 02, 2009 | 12.27 | 12.64 | 12.08 | 12.59 | 0 | +0.28(+2.29%) |