Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.94 | 10.98 | 10.44 | 10.50 | 2,191,166 | -0.20(-1.89%) |
Mar 30, 2009 | 10.67 | 10.78 | 10.35 | 10.71 | 1,256,158 | -0.64(-5.64%) |
Mar 26, 2009 | 11.47 | 11.50 | 11.13 | 11.35 | 1,784,198 | -0.10(-0.88%) |
Mar 25, 2009 | 11.55 | 11.64 | 11.25 | 11.45 | 2,006,962 | -0.02(-0.20%) |
Mar 24, 2009 | 11.31 | 11.64 | 11.29 | 11.47 | 1,684,971 | +0.06(+0.56%) |
Mar 23, 2009 | 11.25 | 11.40 | 11.23 | 11.40 | 1,495,955 | +0.33(+2.95%) |
Mar 20, 2009 | 11.13 | 11.26 | 11.03 | 11.08 | 1,060,498 | -0.06(-0.54%) |
Mar 19, 2009 | 11.36 | 11.39 | 11.01 | 11.14 | 1,483,839 | +0.06(+0.54%) |
Mar 18, 2009 | 10.79 | 11.20 | 10.70 | 11.08 | 2,019,513 | +0.30(+2.77%) |
Mar 17, 2009 | 10.48 | 10.78 | 10.32 | 10.78 | 1,535,139 | +0.23(+2.22%) |
Mar 16, 2009 | 10.42 | 10.94 | 10.28 | 10.54 | 2,188,275 | +0.30(+2.92%) |
Mar 13, 2009 | 10.10 | 10.37 | 9.997 | 10.25 | 0 | +0.18(+1.83%) |
Mar 12, 2009 | 9.404 | 10.11 | 9.404 | 10.06 | 1,298,685 | +0.37(+3.80%) |
Mar 11, 2009 | 9.537 | 10.01 | 9.537 | 9.693 | 1,529,376 | -0.14(-1.45%) |
Mar 10, 2009 | 9.454 | 9.919 | 9.325 | 9.836 | 1,712,242 | +0.71(+7.82%) |
Mar 09, 2009 | 9.192 | 9.312 | 9.013 | 9.123 | 1,739,797 | -0.27(-2.84%) |
Mar 06, 2009 | 9.376 | 9.689 | 9.201 | 9.390 | 0 | -0.04(-0.44%) |
Mar 05, 2009 | 9.555 | 9.661 | 9.390 | 9.431 | 1,938,651 | -0.35(-3.53%) |
Mar 04, 2009 | 9.928 | 9.956 | 9.643 | 9.776 | 2,670,558 | -0.26(-2.57%) |
Mar 02, 2009 | 10.29 | 10.64 | 9.896 | 10.03 | 2,512,931 | -0.76(-7.03%) |
Feb 27, 2009 | 10.81 | 11.02 | 10.65 | 10.79 | 0 | -0.16(-1.47%) |
Feb 26, 2009 | 10.94 | 11.10 | 10.76 | 10.95 | 1,821,897 | +0.19(+1.75%) |
Feb 25, 2009 | 10.78 | 10.89 | 10.46 | 10.77 | 2,369,356 | -0.17(-1.56%) |
Feb 24, 2009 | 10.69 | 11.00 | 10.53 | 10.94 | 2,273,995 | +0.32(+2.99%) |
Feb 23, 2009 | 11.28 | 11.29 | 10.59 | 10.62 | 2,254,313 | -0.60(-5.33%) |
Feb 20, 2009 | 11.04 | 11.43 | 11.04 | 11.22 | 3,246,512 | -0.04(-0.37%) |
Feb 19, 2009 | 11.55 | 11.70 | 11.24 | 11.26 | 2,213,985 | -0.36(-3.09%) |
Feb 18, 2009 | 11.88 | 11.96 | 11.16 | 11.62 | 3,750,646 | -0.88(-7.07%) |
Feb 17, 2009 | 12.64 | 12.64 | 12.24 | 12.50 | 1,961,385 | -0.55(-4.20%) |
Feb 13, 2009 | 13.11 | 13.28 | 13.04 | 13.05 | 1,286,408 | +0.12(+0.93%) |
Feb 12, 2009 | 12.51 | 12.94 | 12.51 | 12.93 | 1,510,729 | +0.33(+2.59%) |
Feb 11, 2009 | 12.60 | 12.75 | 12.43 | 12.60 | 1,247,983 | +0.02(+0.18%) |
Feb 10, 2009 | 12.88 | 12.99 | 12.47 | 12.58 | 1,282,441 | -0.47(-3.63%) |
Feb 09, 2009 | 13.21 | 13.35 | 12.87 | 13.05 | 1,269,456 | -0.16(-1.18%) |
Feb 06, 2009 | 13.28 | 13.48 | 12.97 | 13.21 | 1,032,076 | +0.05(+0.35%) |
Feb 05, 2009 | 13.25 | 13.25 | 12.80 | 13.16 | 1,224,731 | -0.01(-0.07%) |
Feb 04, 2009 | 13.02 | 13.60 | 13.01 | 13.17 | 1,955,143 | +0.06(+0.46%) |
Feb 03, 2009 | 12.89 | 13.14 | 12.67 | 13.11 | 1,680,696 | +0.20(+1.53%) |
Feb 02, 2009 | 12.89 | 13.02 | 12.62 | 12.91 | 2,365,237 | -0.04(-0.32%) |
Jan 30, 2009 | 12.84 | 13.00 | 12.62 | 12.96 | 0 | +0.11(+0.86%) |
Jan 29, 2009 | 13.13 | 13.17 | 12.77 | 12.84 | 1,807,136 | -0.29(-2.24%) |
Jan 28, 2009 | 13.01 | 13.32 | 12.88 | 13.14 | 1,960,890 | +0.46(+3.59%) |
Jan 27, 2009 | 12.74 | 12.77 | 12.41 | 12.68 | 1,947,842 | -0.01(-0.11%) |
Jan 26, 2009 | 12.77 | 12.87 | 12.45 | 12.70 | 1,432,470 | +0.16(+1.29%) |
Jan 23, 2009 | 12.07 | 12.61 | 11.98 | 12.54 | 1,066,943 | +0.14(+1.15%) |
Jan 22, 2009 | 12.22 | 12.65 | 12.15 | 12.39 | 1,542,253 | -0.09(-0.74%) |
Jan 21, 2009 | 11.88 | 12.50 | 11.67 | 12.49 | 1,257,947 | +0.68(+5.77%) |
Jan 20, 2009 | 12.52 | 12.52 | 11.75 | 11.81 | 1,450,678 | -0.60(-4.82%) |
Jan 16, 2009 | 12.52 | 12.52 | 11.96 | 12.40 | 1,123,373 | +0.20(+1.66%) |
Jan 15, 2009 | 11.77 | 12.21 | 11.43 | 12.20 | 1,283,776 | +0.50(+4.29%) |
Jan 14, 2009 | 11.84 | 11.92 | 11.63 | 11.70 | 794,983 | -0.39(-3.23%) |
Jan 13, 2009 | 12.19 | 12.23 | 11.92 | 12.09 | 1,070,941 | -0.17(-1.35%) |
Jan 12, 2009 | 12.39 | 12.47 | 12.19 | 12.26 | 1,041,981 | -0.29(-2.31%) |
Jan 09, 2009 | 13.04 | 13.04 | 12.52 | 12.55 | 1,003,723 | -0.52(-3.98%) |
Jan 08, 2009 | 13.10 | 13.16 | 12.74 | 13.07 | 1,147,331 | -0.00(-0.04%) |
Jan 07, 2009 | 13.35 | 13.59 | 12.85 | 13.07 | 2,987,517 | -0.58(-4.21%) |
Jan 06, 2009 | 14.34 | 14.41 | 13.44 | 13.65 | 4,864,173 | -0.73(-5.09%) |
Jan 05, 2009 | 14.17 | 14.40 | 13.72 | 14.38 | 3,086,115 | +0.20(+1.43%) |
Jan 02, 2009 | 13.87 | 14.19 | 13.74 | 14.17 | 0 | +0.34(+2.43%) |