Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.48 | 10.70 | 10.30 | 10.45 | 4,601,732 | +0.00(+0.04%) |
Mar 30, 2009 | 10.70 | 10.82 | 10.29 | 10.45 | 4,356,073 | -0.58(-5.23%) |
Mar 26, 2009 | 10.80 | 11.03 | 10.59 | 11.03 | 4,809,634 | +0.32(+2.97%) |
Mar 25, 2009 | 10.67 | 10.96 | 10.48 | 10.71 | 4,179,079 | +0.08(+0.80%) |
Mar 24, 2009 | 10.42 | 10.78 | 10.42 | 10.62 | 4,607,130 | +0.11(+1.01%) |
Mar 23, 2009 | 10.24 | 10.52 | 10.21 | 10.52 | 3,615,599 | +0.67(+6.85%) |
Mar 20, 2009 | 10.03 | 10.13 | 9.826 | 9.843 | 4,051,403 | -0.32(-3.19%) |
Mar 19, 2009 | 10.00 | 10.21 | 9.970 | 10.17 | 5,184,073 | +0.12(+1.22%) |
Mar 18, 2009 | 9.746 | 10.22 | 9.678 | 10.05 | 7,113,358 | +0.27(+2.72%) |
Mar 17, 2009 | 9.534 | 9.780 | 9.466 | 9.780 | 4,700,630 | +0.33(+3.50%) |
Mar 16, 2009 | 9.559 | 9.682 | 9.449 | 9.449 | 3,623,734 | +0.06(+0.63%) |
Mar 13, 2009 | 9.199 | 9.415 | 9.110 | 9.389 | 0 | +0.23(+2.50%) |
Mar 12, 2009 | 8.910 | 9.203 | 8.775 | 9.160 | 4,709,602 | +0.21(+2.37%) |
Mar 11, 2009 | 8.978 | 9.110 | 8.800 | 8.948 | 4,290,550 | +0.03(+0.38%) |
Mar 10, 2009 | 8.575 | 8.914 | 8.546 | 8.914 | 5,620,369 | +0.45(+5.36%) |
Mar 09, 2009 | 8.618 | 8.711 | 8.401 | 8.461 | 5,600,070 | -0.30(-3.44%) |
Mar 06, 2009 | 8.698 | 8.948 | 8.588 | 8.762 | 0 | +0.03(+0.39%) |
Mar 05, 2009 | 9.165 | 9.165 | 8.652 | 8.728 | 6,721,064 | -0.49(-5.34%) |
Mar 04, 2009 | 9.004 | 9.385 | 8.914 | 9.220 | 7,454,892 | +0.27(+2.98%) |
Mar 02, 2009 | 9.440 | 9.542 | 8.948 | 8.953 | 6,612,130 | -0.65(-6.80%) |
Feb 27, 2009 | 9.585 | 9.809 | 9.504 | 9.606 | 0 | -0.10(-1.01%) |
Feb 26, 2009 | 9.958 | 10.01 | 9.678 | 9.703 | 4,903,610 | -0.17(-1.72%) |
Feb 25, 2009 | 9.928 | 10.04 | 9.725 | 9.873 | 4,322,373 | -0.10(-0.98%) |
Feb 24, 2009 | 9.954 | 10.10 | 9.809 | 9.970 | 6,808,400 | +0.08(+0.86%) |
Feb 23, 2009 | 10.60 | 10.60 | 9.877 | 9.886 | 9,417,629 | -0.60(-5.74%) |
Feb 20, 2009 | 10.59 | 10.71 | 10.38 | 10.49 | 0 | -0.20(-1.86%) |
Feb 19, 2009 | 10.90 | 11.01 | 10.63 | 10.69 | 4,102,867 | -0.12(-1.10%) |
Feb 18, 2009 | 10.89 | 10.92 | 10.66 | 10.81 | 5,049,353 | -0.12(-1.09%) |
Feb 17, 2009 | 10.60 | 11.26 | 10.60 | 10.92 | 5,284,532 | -0.48(-4.20%) |
Feb 13, 2009 | 11.64 | 11.66 | 11.39 | 11.40 | 3,820,089 | -0.21(-1.79%) |
Feb 12, 2009 | 11.24 | 11.61 | 11.11 | 11.61 | 4,644,850 | +0.23(+2.05%) |
Feb 11, 2009 | 11.51 | 11.57 | 11.29 | 11.38 | 6,367,214 | +0.02(+0.19%) |
Feb 10, 2009 | 12.10 | 12.18 | 11.26 | 11.36 | 6,542,665 | -0.83(-6.79%) |
Feb 09, 2009 | 11.94 | 12.26 | 11.94 | 12.18 | 5,351,166 | +0.26(+2.17%) |
Feb 06, 2009 | 11.32 | 12.15 | 11.12 | 11.93 | 0 | +0.55(+4.85%) |
Feb 05, 2009 | 10.98 | 11.49 | 10.50 | 11.37 | 14,307,533 | +0.27(+2.41%) |
Feb 04, 2009 | 10.92 | 11.20 | 10.88 | 11.11 | 7,156,600 | +0.00(+0.04%) |
Feb 03, 2009 | 11.01 | 11.18 | 10.98 | 11.10 | 6,864,807 | +0.13(+1.20%) |
Feb 02, 2009 | 11.08 | 11.08 | 10.81 | 10.97 | 5,840,598 | -0.16(-1.45%) |
Jan 30, 2009 | 11.43 | 11.45 | 11.08 | 11.13 | 0 | -0.23(-2.02%) |
Jan 29, 2009 | 11.41 | 11.48 | 11.28 | 11.36 | 5,317,605 | -0.05(-0.41%) |
Jan 28, 2009 | 11.13 | 11.48 | 11.05 | 11.41 | 5,277,932 | +0.46(+4.22%) |
Jan 27, 2009 | 10.83 | 11.04 | 10.79 | 10.95 | 4,273,869 | +0.07(+0.66%) |
Jan 26, 2009 | 10.85 | 11.01 | 10.74 | 10.87 | 3,653,574 | +0.14(+1.34%) |
Jan 23, 2009 | 11.04 | 11.06 | 10.62 | 10.73 | 6,719,880 | -0.54(-4.78%) |
Jan 22, 2009 | 10.94 | 11.31 | 10.83 | 11.27 | 8,096,326 | +0.13(+1.18%) |
Jan 21, 2009 | 11.09 | 11.20 | 10.89 | 11.14 | 7,745,848 | +0.06(+0.54%) |
Jan 20, 2009 | 10.81 | 11.46 | 10.50 | 11.08 | 10,866,403 | +0.00(+0.04%) |
Jan 16, 2009 | 10.88 | 11.23 | 10.39 | 11.07 | 0 | -1.24(-10.06%) |
Jan 15, 2009 | 11.85 | 12.53 | 11.79 | 12.31 | 7,001,482 | +0.28(+2.36%) |
Jan 14, 2009 | 12.01 | 12.21 | 11.80 | 12.03 | 3,904,478 | -0.16(-1.29%) |
Jan 13, 2009 | 12.50 | 12.64 | 12.07 | 12.18 | 5,865,501 | -0.33(-2.64%) |
Jan 12, 2009 | 12.97 | 12.97 | 12.35 | 12.52 | 4,622,176 | -0.45(-3.47%) |
Jan 09, 2009 | 13.23 | 13.33 | 12.91 | 12.96 | 7,892,020 | -0.24(-1.80%) |
Jan 08, 2009 | 13.02 | 13.20 | 12.85 | 13.20 | 7,132,026 | +0.09(+0.71%) |
Jan 07, 2009 | 12.94 | 13.15 | 12.92 | 13.11 | 7,153,139 | -0.11(-0.87%) |
Jan 06, 2009 | 13.28 | 13.44 | 12.89 | 13.22 | 6,311,719 | +0.04(+0.32%) |
Jan 05, 2009 | 13.58 | 13.69 | 13.01 | 13.18 | 5,257,347 | -0.67(-4.81%) |
Jan 02, 2009 | 13.36 | 13.92 | 13.19 | 13.85 | 0 | +0.72(+5.46%) |