Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.807 | 10.17 | 9.757 | 10.08 | 2,573,836 | +0.38(+3.92%) |
Mar 30, 2009 | 10.05 | 10.05 | 9.559 | 9.699 | 2,187,558 | -0.71(-6.82%) |
Mar 26, 2009 | 10.11 | 10.52 | 9.955 | 10.41 | 2,595,265 | +0.34(+3.36%) |
Mar 25, 2009 | 9.633 | 10.10 | 9.485 | 10.07 | 2,709,529 | +0.53(+5.54%) |
Mar 24, 2009 | 9.551 | 9.864 | 9.402 | 9.542 | 3,533,067 | -0.26(-2.69%) |
Mar 23, 2009 | 9.229 | 9.856 | 9.105 | 9.807 | 2,354,548 | +0.92(+10.41%) |
Mar 20, 2009 | 9.386 | 9.452 | 8.874 | 8.882 | 2,290,149 | -0.50(-5.28%) |
Mar 19, 2009 | 9.699 | 9.757 | 9.377 | 9.377 | 2,922,224 | -0.41(-4.22%) |
Mar 18, 2009 | 9.856 | 9.897 | 9.485 | 9.790 | 3,447,774 | +0.39(+4.13%) |
Mar 17, 2009 | 8.626 | 9.402 | 8.626 | 9.402 | 1,650,644 | +0.59(+6.65%) |
Mar 16, 2009 | 8.469 | 9.287 | 8.461 | 8.816 | 1,966,501 | -0.20(-2.20%) |
Mar 13, 2009 | 9.031 | 9.072 | 8.775 | 9.014 | 1,519,745 | +0.03(+0.37%) |
Mar 12, 2009 | 8.601 | 9.022 | 8.354 | 8.981 | 2,202,484 | +0.34(+3.92%) |
Mar 11, 2009 | 8.568 | 8.725 | 8.395 | 8.643 | 2,056,005 | +0.07(+0.87%) |
Mar 10, 2009 | 7.850 | 8.577 | 7.784 | 8.568 | 3,040,331 | +0.77(+9.84%) |
Mar 09, 2009 | 7.949 | 7.949 | 7.586 | 7.801 | 2,546,945 | -0.29(-3.57%) |
Mar 06, 2009 | 8.742 | 8.742 | 7.809 | 8.090 | 4,448,163 | -0.65(-7.46%) |
Mar 05, 2009 | 9.022 | 9.237 | 8.643 | 8.742 | 1,904,696 | -0.54(-5.87%) |
Mar 04, 2009 | 9.287 | 9.476 | 9.072 | 9.287 | 2,388,190 | +0.12(+1.26%) |
Mar 02, 2009 | 9.534 | 9.699 | 9.163 | 9.171 | 3,181,252 | -0.60(-6.17%) |
Feb 27, 2009 | 9.592 | 10.05 | 9.592 | 9.774 | 2,569,138 | -0.11(-1.09%) |
Feb 26, 2009 | 10.13 | 10.31 | 9.716 | 9.881 | 1,983,898 | -0.14(-1.40%) |
Feb 25, 2009 | 10.10 | 10.26 | 9.831 | 10.02 | 2,666,327 | -0.20(-1.94%) |
Feb 24, 2009 | 9.840 | 10.22 | 9.749 | 10.22 | 4,551,319 | +0.48(+4.92%) |
Feb 23, 2009 | 10.14 | 10.21 | 9.741 | 9.741 | 3,136,195 | -0.22(-2.24%) |
Feb 20, 2009 | 10.02 | 10.25 | 9.873 | 9.963 | 3,672,855 | -0.29(-2.82%) |
Feb 19, 2009 | 10.67 | 10.71 | 10.25 | 10.25 | 1,432,726 | -0.31(-2.97%) |
Feb 18, 2009 | 10.73 | 10.90 | 10.43 | 10.57 | 1,786,475 | -0.13(-1.23%) |
Feb 17, 2009 | 10.90 | 10.96 | 10.55 | 10.70 | 2,002,892 | -0.45(-4.00%) |
Feb 13, 2009 | 11.42 | 11.47 | 11.14 | 11.14 | 2,355,328 | -0.22(-1.96%) |
Feb 12, 2009 | 10.96 | 11.43 | 10.95 | 11.37 | 2,332,529 | -0.09(-0.79%) |
Feb 11, 2009 | 11.32 | 11.50 | 11.08 | 11.46 | 2,257,638 | +0.22(+1.98%) |
Feb 10, 2009 | 11.94 | 12.08 | 11.21 | 11.23 | 2,547,551 | -0.88(-7.23%) |
Feb 09, 2009 | 12.14 | 12.21 | 11.87 | 12.11 | 1,035,645 | -0.01(-0.07%) |
Feb 06, 2009 | 11.70 | 12.16 | 11.54 | 12.12 | 2,104,408 | +0.30(+2.51%) |
Feb 05, 2009 | 11.21 | 11.91 | 11.03 | 11.82 | 2,371,114 | +0.50(+4.37%) |
Feb 04, 2009 | 11.00 | 11.56 | 10.85 | 11.33 | 2,401,870 | +0.37(+3.39%) |
Feb 03, 2009 | 10.68 | 11.08 | 10.43 | 10.95 | 1,593,624 | +0.32(+3.03%) |
Feb 02, 2009 | 10.27 | 10.66 | 10.01 | 10.63 | 2,047,091 | +0.17(+1.66%) |
Jan 30, 2009 | 10.60 | 10.73 | 10.18 | 10.46 | 2,132,739 | -0.03(-0.31%) |
Jan 29, 2009 | 11.19 | 11.19 | 10.48 | 10.49 | 1,494,392 | -1.06(-9.15%) |
Jan 28, 2009 | 10.95 | 11.56 | 10.81 | 11.55 | 2,616,652 | +0.78(+7.20%) |
Jan 27, 2009 | 10.80 | 10.96 | 10.64 | 10.77 | 1,533,030 | +0.15(+1.40%) |
Jan 26, 2009 | 10.42 | 11.26 | 10.29 | 10.62 | 1,717,923 | -0.31(-2.87%) |
Jan 23, 2009 | 10.48 | 11.04 | 10.13 | 10.94 | 1,356,699 | +0.40(+3.84%) |
Jan 22, 2009 | 10.48 | 10.99 | 10.24 | 10.53 | 2,741,784 | -0.18(-1.69%) |
Jan 21, 2009 | 10.57 | 10.76 | 10.16 | 10.71 | 4,420,277 | +0.32(+3.10%) |
Jan 20, 2009 | 11.01 | 11.08 | 10.39 | 10.39 | 3,806,075 | -0.81(-7.22%) |
Jan 16, 2009 | 11.57 | 11.73 | 10.74 | 11.20 | 1,709,745 | -0.04(-0.37%) |
Jan 15, 2009 | 11.09 | 11.52 | 10.75 | 11.24 | 1,600,221 | +0.13(+1.19%) |
Jan 14, 2009 | 11.67 | 11.74 | 11.03 | 11.11 | 1,298,348 | -0.80(-6.72%) |
Jan 13, 2009 | 11.66 | 12.06 | 11.56 | 11.91 | 1,026,559 | +0.23(+1.98%) |
Jan 12, 2009 | 12.15 | 12.18 | 11.57 | 11.68 | 922,392 | -0.45(-3.74%) |
Jan 09, 2009 | 12.58 | 12.58 | 12.00 | 12.13 | 959,774 | -0.45(-3.54%) |
Jan 08, 2009 | 12.59 | 12.86 | 12.21 | 12.58 | 1,690,219 | -0.07(-0.59%) |
Jan 07, 2009 | 12.89 | 13.14 | 12.60 | 12.65 | 1,163,097 | -0.50(-3.83%) |
Jan 06, 2009 | 13.04 | 13.41 | 12.94 | 13.16 | 1,352,639 | +0.24(+1.85%) |
Jan 05, 2009 | 13.14 | 13.15 | 12.75 | 12.92 | 1,254,310 | -0.36(-2.67%) |