Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.48 | 10.97 | 10.48 | 10.84 | 2,954,559 | +0.31(+2.94%) |
Mar 30, 2009 | 10.63 | 10.63 | 10.21 | 10.53 | 2,500,522 | -0.74(-6.57%) |
Mar 26, 2009 | 10.54 | 11.27 | 10.51 | 11.27 | 2,893,994 | +0.74(+7.03%) |
Mar 25, 2009 | 10.53 | 10.66 | 10.26 | 10.53 | 4,785,268 | -0.32(-2.95%) |
Mar 24, 2009 | 10.77 | 11.00 | 10.50 | 10.85 | 3,024,978 | -0.09(-0.82%) |
Mar 23, 2009 | 10.59 | 10.95 | 10.34 | 10.94 | 2,688,341 | +0.86(+8.53%) |
Mar 20, 2009 | 10.28 | 10.40 | 10.08 | 10.08 | 4,998,500 | -0.06(-0.59%) |
Mar 19, 2009 | 10.24 | 10.38 | 10.05 | 10.14 | 1,913,559 | -0.01(-0.10%) |
Mar 18, 2009 | 9.580 | 10.24 | 9.340 | 10.15 | 2,430,740 | +0.46(+4.75%) |
Mar 17, 2009 | 9.380 | 9.700 | 9.320 | 9.690 | 1,604,694 | +0.27(+2.87%) |
Mar 16, 2009 | 9.350 | 9.780 | 9.240 | 9.420 | 3,382,285 | +0.03(+0.32%) |
Mar 13, 2009 | 9.440 | 9.480 | 9.120 | 9.390 | 2,391,047 | +0.04(+0.43%) |
Mar 12, 2009 | 8.860 | 9.380 | 8.750 | 9.350 | 4,093,740 | +0.39(+4.35%) |
Mar 11, 2009 | 8.370 | 9.060 | 8.300 | 8.960 | 3,620,739 | +0.55(+6.54%) |
Mar 10, 2009 | 7.850 | 8.440 | 7.850 | 8.410 | 2,412,074 | +0.67(+8.66%) |
Mar 09, 2009 | 7.700 | 8.133 | 7.580 | 7.740 | 2,678,441 | -0.25(-3.13%) |
Mar 06, 2009 | 8.090 | 8.200 | 7.860 | 7.990 | 2,153,257 | -0.05(-0.62%) |
Mar 05, 2009 | 8.270 | 8.350 | 7.890 | 8.040 | 1,725,327 | -0.36(-4.29%) |
Mar 04, 2009 | 8.390 | 8.600 | 8.260 | 8.400 | 1,557,539 | +0.01(+0.12%) |
Mar 02, 2009 | 8.800 | 8.930 | 8.350 | 8.390 | 2,025,273 | -0.47(-5.30%) |
Feb 27, 2009 | 8.900 | 9.150 | 8.773 | 8.860 | 2,068,173 | -0.19(-2.10%) |
Feb 26, 2009 | 9.210 | 9.270 | 9.000 | 9.050 | 2,057,350 | -0.10(-1.09%) |
Feb 25, 2009 | 9.000 | 9.330 | 8.860 | 9.150 | 2,614,469 | +0.03(+0.33%) |
Feb 24, 2009 | 8.530 | 9.120 | 8.280 | 9.120 | 3,098,425 | +0.61(+7.17%) |
Feb 23, 2009 | 8.900 | 9.000 | 8.440 | 8.510 | 2,351,871 | -0.46(-5.13%) |
Feb 20, 2009 | 8.990 | 9.130 | 8.640 | 8.970 | 2,601,270 | -0.20(-2.18%) |
Feb 19, 2009 | 9.510 | 9.650 | 9.100 | 9.170 | 2,379,904 | -0.28(-2.96%) |
Feb 18, 2009 | 9.810 | 9.970 | 9.420 | 9.450 | 2,714,614 | -0.33(-3.37%) |
Feb 17, 2009 | 9.790 | 10.00 | 9.640 | 9.780 | 2,091,557 | -0.34(-3.36%) |
Feb 13, 2009 | 10.26 | 10.35 | 10.09 | 10.12 | 1,850,840 | -0.20(-1.94%) |
Feb 12, 2009 | 10.01 | 10.38 | 10.00 | 10.32 | 2,143,487 | +0.05(+0.49%) |
Feb 11, 2009 | 9.790 | 10.47 | 9.770 | 10.27 | 3,407,137 | +0.59(+6.10%) |
Feb 10, 2009 | 10.70 | 11.27 | 9.630 | 9.680 | 9,370,664 | -1.35(-12.24%) |
Feb 09, 2009 | 11.10 | 11.20 | 10.85 | 11.03 | 3,959,802 | -0.01(-0.09%) |
Feb 06, 2009 | 10.20 | 11.04 | 10.15 | 11.04 | 4,471,018 | +0.84(+8.24%) |
Feb 05, 2009 | 9.480 | 10.25 | 9.420 | 10.20 | 2,418,999 | +0.70(+7.37%) |
Feb 04, 2009 | 9.940 | 10.02 | 9.420 | 9.500 | 4,146,875 | -0.37(-3.75%) |
Feb 03, 2009 | 10.09 | 10.10 | 9.650 | 9.870 | 1,847,974 | -0.12(-1.20%) |
Feb 02, 2009 | 9.790 | 10.03 | 9.560 | 9.990 | 2,428,724 | +0.13(+1.32%) |
Jan 30, 2009 | 10.20 | 10.31 | 9.830 | 9.860 | 2,240,741 | -0.38(-3.71%) |
Jan 29, 2009 | 10.56 | 10.62 | 10.16 | 10.24 | 1,657,720 | -0.51(-4.74%) |
Jan 28, 2009 | 10.47 | 10.84 | 10.42 | 10.75 | 1,525,240 | +0.42(+4.07%) |
Jan 27, 2009 | 10.57 | 10.75 | 10.18 | 10.33 | 1,818,513 | -0.22(-2.09%) |
Jan 26, 2009 | 10.23 | 10.69 | 10.04 | 10.55 | 2,769,619 | +0.35(+3.43%) |
Jan 23, 2009 | 9.900 | 10.31 | 9.820 | 10.20 | 1,874,673 | +0.17(+1.69%) |
Jan 22, 2009 | 10.17 | 10.40 | 9.900 | 10.03 | 1,912,137 | -0.27(-2.62%) |
Jan 21, 2009 | 9.910 | 10.38 | 9.730 | 10.30 | 1,995,040 | +0.51(+5.21%) |
Jan 20, 2009 | 10.47 | 10.47 | 9.750 | 9.790 | 2,792,860 | -0.70(-6.67%) |
Jan 16, 2009 | 10.46 | 10.64 | 10.21 | 10.49 | 3,073,507 | +0.16(+1.55%) |
Jan 15, 2009 | 10.15 | 10.63 | 9.660 | 10.33 | 6,548,980 | +1.15(+12.53%) |
Jan 14, 2009 | 9.250 | 9.300 | 9.080 | 9.180 | 1,911,652 | -0.21(-2.24%) |
Jan 13, 2009 | 9.560 | 9.690 | 9.290 | 9.390 | 2,278,309 | -0.23(-2.39%) |
Jan 12, 2009 | 9.910 | 9.970 | 9.570 | 9.620 | 2,444,679 | -0.44(-4.37%) |
Jan 09, 2009 | 9.775 | 10.23 | 9.720 | 10.06 | 2,236,085 | -0.09(-0.89%) |
Jan 08, 2009 | 10.55 | 10.67 | 9.920 | 10.15 | 4,191,902 | -0.42(-3.97%) |
Jan 07, 2009 | 11.05 | 11.05 | 10.41 | 10.57 | 2,099,766 | -0.70(-6.21%) |
Jan 06, 2009 | 11.17 | 11.29 | 10.94 | 11.27 | 1,932,772 | +0.26(+2.36%) |
Jan 05, 2009 | 11.04 | 11.08 | 10.68 | 11.01 | 1,660,327 | -0.01(-0.09%) |