Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.80 | 11.27 | 10.71 | 11.12 | 991,624 | +0.50(+4.73%) |
Mar 30, 2009 | 11.00 | 11.18 | 10.52 | 10.61 | 989,501 | -1.11(-9.49%) |
Mar 26, 2009 | 11.43 | 11.73 | 11.07 | 11.73 | 2,131,514 | +0.39(+3.47%) |
Mar 25, 2009 | 11.84 | 11.84 | 10.65 | 11.33 | 1,637,046 | +0.26(+2.35%) |
Mar 24, 2009 | 12.08 | 12.08 | 11.06 | 11.07 | 1,793,761 | -0.91(-7.62%) |
Mar 23, 2009 | 11.22 | 11.99 | 10.86 | 11.99 | 2,116,318 | +1.25(+11.66%) |
Mar 20, 2009 | 11.13 | 11.38 | 10.73 | 10.74 | 2,642,894 | -0.27(-2.42%) |
Mar 19, 2009 | 11.74 | 11.74 | 10.99 | 11.00 | 1,573,323 | -0.57(-4.96%) |
Mar 18, 2009 | 10.98 | 11.78 | 10.83 | 11.58 | 2,055,471 | +0.55(+4.99%) |
Mar 17, 2009 | 10.40 | 11.03 | 10.28 | 11.03 | 1,419,022 | +0.67(+6.42%) |
Mar 16, 2009 | 10.77 | 11.00 | 10.34 | 10.36 | 1,315,100 | -0.28(-2.62%) |
Mar 13, 2009 | 10.97 | 10.97 | 10.48 | 10.64 | 1,055,419 | -0.24(-2.22%) |
Mar 12, 2009 | 9.847 | 10.94 | 9.677 | 10.88 | 1,178,700 | +0.99(+9.96%) |
Mar 11, 2009 | 9.901 | 10.31 | 9.738 | 9.895 | 1,568,140 | +0.11(+1.11%) |
Mar 10, 2009 | 9.157 | 10.05 | 9.024 | 9.786 | 2,730,136 | +0.81(+9.03%) |
Mar 09, 2009 | 8.728 | 9.230 | 8.595 | 8.976 | 1,517,183 | +0.07(+0.75%) |
Mar 06, 2009 | 9.060 | 9.369 | 8.576 | 8.909 | 1,948,783 | -0.02(-0.27%) |
Mar 05, 2009 | 9.683 | 9.792 | 8.867 | 8.933 | 2,930,736 | -1.05(-10.48%) |
Mar 04, 2009 | 9.962 | 10.19 | 9.562 | 9.980 | 2,943,594 | -0.18(-1.79%) |
Mar 02, 2009 | 10.54 | 10.76 | 10.05 | 10.16 | 2,218,595 | -0.60(-5.56%) |
Feb 27, 2009 | 10.71 | 11.41 | 10.71 | 10.76 | 2,683,900 | -0.48(-4.30%) |
Feb 26, 2009 | 11.34 | 11.88 | 11.01 | 11.24 | 2,284,861 | +0.01(+0.05%) |
Feb 25, 2009 | 11.18 | 11.66 | 10.72 | 11.24 | 6,132,884 | +0.56(+5.27%) |
Feb 24, 2009 | 10.17 | 10.72 | 9.980 | 10.68 | 1,347,481 | +0.67(+6.65%) |
Feb 23, 2009 | 10.43 | 10.64 | 9.992 | 10.01 | 1,525,556 | -0.27(-2.59%) |
Feb 20, 2009 | 10.27 | 10.64 | 9.980 | 10.28 | 2,253,976 | -0.07(-0.64%) |
Feb 19, 2009 | 10.77 | 10.94 | 10.33 | 10.34 | 1,562,743 | -0.29(-2.73%) |
Feb 18, 2009 | 11.02 | 11.18 | 10.41 | 10.63 | 1,142,200 | -0.27(-2.50%) |
Feb 17, 2009 | 11.21 | 11.35 | 10.84 | 10.91 | 1,435,893 | -0.68(-5.90%) |
Feb 13, 2009 | 12.08 | 12.24 | 11.52 | 11.59 | 1,307,392 | -0.50(-4.10%) |
Feb 12, 2009 | 11.46 | 12.62 | 11.43 | 12.08 | 3,393,451 | -0.80(-6.24%) |
Feb 11, 2009 | 12.78 | 13.20 | 12.54 | 12.89 | 1,860,777 | +0.23(+1.82%) |
Feb 10, 2009 | 13.76 | 13.83 | 12.59 | 12.66 | 1,393,390 | -1.18(-8.52%) |
Feb 09, 2009 | 13.64 | 14.18 | 13.45 | 13.84 | 1,005,203 | +0.17(+1.24%) |
Feb 06, 2009 | 12.80 | 13.80 | 12.76 | 13.67 | 1,123,013 | +0.81(+6.30%) |
Feb 05, 2009 | 12.54 | 13.20 | 12.25 | 12.86 | 811,552 | +0.23(+1.82%) |
Feb 04, 2009 | 12.72 | 13.28 | 12.44 | 12.63 | 1,144,130 | -0.12(-0.95%) |
Feb 03, 2009 | 13.09 | 13.19 | 12.31 | 12.75 | 1,483,260 | -0.16(-1.22%) |
Feb 02, 2009 | 12.06 | 12.94 | 12.01 | 12.91 | 1,339,616 | +0.63(+5.12%) |
Jan 30, 2009 | 12.11 | 12.92 | 12.11 | 12.28 | 1,575,705 | -0.14(-1.12%) |
Jan 29, 2009 | 12.31 | 12.93 | 12.21 | 12.42 | 1,583,899 | -0.28(-2.19%) |
Jan 28, 2009 | 11.94 | 12.78 | 11.93 | 12.70 | 2,685,147 | +2.16(+20.49%) |
Jan 27, 2009 | 10.26 | 10.92 | 10.26 | 10.54 | 1,490,953 | -0.21(-1.91%) |
Jan 26, 2009 | 10.75 | 11.20 | 10.52 | 10.74 | 1,022,993 | +0.11(+1.08%) |
Jan 23, 2009 | 9.744 | 10.63 | 9.744 | 10.63 | 943,062 | +0.43(+4.21%) |
Jan 22, 2009 | 10.19 | 10.64 | 9.847 | 10.20 | 1,357,436 | -0.30(-2.88%) |
Jan 21, 2009 | 9.532 | 10.50 | 9.333 | 10.50 | 1,500,190 | +1.11(+11.86%) |
Jan 20, 2009 | 10.15 | 10.31 | 9.363 | 9.387 | 1,251,195 | -1.00(-9.61%) |
Jan 16, 2009 | 10.34 | 10.52 | 9.986 | 10.38 | 948,822 | +0.15(+1.42%) |
Jan 15, 2009 | 10.25 | 10.62 | 9.810 | 10.24 | 1,205,818 | -0.01(-0.12%) |
Jan 14, 2009 | 10.32 | 10.76 | 10.22 | 10.25 | 1,079,480 | -0.38(-3.53%) |
Jan 13, 2009 | 10.57 | 10.67 | 10.16 | 10.63 | 2,130,679 | -0.08(-0.73%) |
Jan 12, 2009 | 10.87 | 11.00 | 10.59 | 10.71 | 961,022 | -0.25(-2.32%) |
Jan 09, 2009 | 11.64 | 12.09 | 10.95 | 10.96 | 884,490 | -0.68(-5.82%) |
Jan 08, 2009 | 11.14 | 11.90 | 11.14 | 11.64 | 462,162 | +0.04(+0.31%) |
Jan 07, 2009 | 12.01 | 12.16 | 11.53 | 11.60 | 412,065 | -0.71(-5.75%) |
Jan 06, 2009 | 12.49 | 12.56 | 12.09 | 12.31 | 363,040 | +0.00(+0.00%) |
Jan 05, 2009 | 12.93 | 12.93 | 12.25 | 12.31 | 466,284 | -0.60(-4.64%) |