Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.60 | 11.02 | 10.53 | 10.74 | 915,426 | +0.24(+2.32%) |
Mar 30, 2009 | 10.70 | 10.97 | 10.36 | 10.50 | 685,575 | -1.07(-9.26%) |
Mar 26, 2009 | 11.39 | 11.57 | 11.17 | 11.57 | 497,370 | +0.31(+2.79%) |
Mar 25, 2009 | 11.16 | 11.67 | 10.71 | 11.25 | 624,104 | +0.22(+2.03%) |
Mar 24, 2009 | 11.63 | 11.67 | 10.97 | 11.03 | 756,490 | -0.13(-1.21%) |
Mar 23, 2009 | 10.87 | 11.18 | 10.83 | 11.16 | 930,619 | +0.91(+8.88%) |
Mar 20, 2009 | 10.26 | 10.39 | 10.02 | 10.25 | 1,507,574 | +0.04(+0.38%) |
Mar 19, 2009 | 10.80 | 10.86 | 10.11 | 10.21 | 406,297 | -0.45(-4.21%) |
Mar 18, 2009 | 10.10 | 10.67 | 10.03 | 10.66 | 804,649 | +0.29(+2.85%) |
Mar 17, 2009 | 9.715 | 10.38 | 9.708 | 10.37 | 723,323 | +0.67(+6.94%) |
Mar 16, 2009 | 10.07 | 10.32 | 9.664 | 9.696 | 603,703 | -0.38(-3.82%) |
Mar 13, 2009 | 10.25 | 10.31 | 10.01 | 10.08 | 0 | -0.09(-0.88%) |
Mar 12, 2009 | 9.465 | 10.23 | 9.287 | 10.17 | 526,238 | +0.63(+6.59%) |
Mar 11, 2009 | 9.664 | 10.00 | 9.465 | 9.542 | 512,106 | -0.03(-0.27%) |
Mar 10, 2009 | 9.061 | 9.587 | 8.977 | 9.567 | 620,765 | +0.76(+8.59%) |
Mar 09, 2009 | 8.811 | 9.369 | 8.747 | 8.811 | 549,048 | -0.12(-1.36%) |
Mar 06, 2009 | 9.234 | 9.388 | 8.490 | 8.933 | 0 | -0.27(-2.93%) |
Mar 05, 2009 | 9.741 | 9.875 | 9.042 | 9.202 | 360,817 | -0.75(-7.54%) |
Mar 04, 2009 | 10.25 | 10.31 | 9.644 | 9.952 | 389,182 | -0.56(-5.31%) |
Mar 02, 2009 | 10.82 | 10.87 | 10.48 | 10.51 | 607,514 | -0.46(-4.21%) |
Feb 27, 2009 | 11.06 | 11.39 | 10.91 | 10.97 | 0 | -0.26(-2.28%) |
Feb 26, 2009 | 11.08 | 11.66 | 10.97 | 11.23 | 665,716 | +0.28(+2.58%) |
Feb 25, 2009 | 10.93 | 11.28 | 10.45 | 10.95 | 652,266 | -0.11(-0.99%) |
Feb 24, 2009 | 10.77 | 11.11 | 10.50 | 11.05 | 568,983 | +0.47(+4.42%) |
Feb 23, 2009 | 10.79 | 10.93 | 10.54 | 10.59 | 435,112 | -0.06(-0.60%) |
Feb 20, 2009 | 10.47 | 10.74 | 10.14 | 10.65 | 0 | -0.03(-0.24%) |
Feb 19, 2009 | 11.09 | 11.22 | 10.66 | 10.68 | 477,216 | -0.31(-2.80%) |
Feb 18, 2009 | 11.09 | 11.28 | 10.86 | 10.98 | 488,849 | -0.02(-0.17%) |
Feb 17, 2009 | 11.07 | 11.25 | 10.90 | 11.00 | 436,149 | -0.31(-2.72%) |
Feb 13, 2009 | 11.73 | 11.84 | 11.19 | 11.31 | 0 | -0.44(-3.76%) |
Feb 12, 2009 | 11.63 | 11.80 | 11.02 | 11.75 | 607,325 | -0.10(-0.81%) |
Feb 11, 2009 | 11.79 | 12.08 | 11.54 | 11.85 | 387,696 | +0.28(+2.38%) |
Feb 10, 2009 | 12.52 | 12.65 | 11.54 | 11.57 | 732,131 | -1.06(-8.38%) |
Feb 09, 2009 | 12.77 | 13.12 | 12.52 | 12.63 | 523,212 | -0.04(-0.35%) |
Feb 06, 2009 | 12.07 | 12.80 | 11.95 | 12.68 | 0 | +0.63(+5.22%) |
Feb 05, 2009 | 11.69 | 12.31 | 11.52 | 12.05 | 376,625 | +0.25(+2.12%) |
Feb 04, 2009 | 11.71 | 12.22 | 11.67 | 11.80 | 419,249 | +0.13(+1.10%) |
Feb 03, 2009 | 11.66 | 11.99 | 11.54 | 11.67 | 640,993 | -0.06(-0.55%) |
Feb 02, 2009 | 11.38 | 11.90 | 11.23 | 11.73 | 687,820 | +0.22(+1.95%) |
Jan 30, 2009 | 11.79 | 11.99 | 11.45 | 11.51 | 0 | -0.08(-0.72%) |
Jan 29, 2009 | 12.48 | 12.48 | 11.57 | 11.59 | 729,453 | -1.01(-7.99%) |
Jan 28, 2009 | 12.11 | 12.72 | 12.03 | 12.60 | 497,858 | +0.72(+6.04%) |
Jan 27, 2009 | 11.81 | 12.03 | 11.54 | 11.88 | 691,471 | +0.10(+0.87%) |
Jan 26, 2009 | 12.16 | 12.44 | 11.68 | 11.78 | 527,256 | -0.33(-2.70%) |
Jan 23, 2009 | 11.73 | 12.31 | 11.09 | 12.11 | 0 | +0.28(+2.33%) |
Jan 22, 2009 | 12.17 | 12.43 | 11.61 | 11.83 | 1,150,990 | -0.64(-5.14%) |
Jan 21, 2009 | 12.16 | 12.47 | 11.91 | 12.47 | 716,697 | +0.44(+3.68%) |
Jan 20, 2009 | 12.96 | 13.07 | 11.98 | 12.03 | 706,813 | -1.15(-8.76%) |
Jan 16, 2009 | 13.83 | 13.83 | 12.70 | 13.18 | 0 | -0.52(-3.79%) |
Jan 15, 2009 | 13.81 | 14.00 | 13.22 | 13.70 | 620,634 | -0.08(-0.56%) |
Jan 14, 2009 | 14.06 | 14.27 | 13.69 | 13.78 | 515,368 | -0.51(-3.55%) |
Jan 13, 2009 | 13.76 | 14.45 | 13.74 | 14.29 | 330,743 | +0.44(+3.15%) |
Jan 12, 2009 | 14.24 | 14.31 | 13.75 | 13.85 | 285,357 | -0.34(-2.39%) |
Jan 09, 2009 | 14.76 | 14.76 | 14.14 | 14.19 | 484,302 | -0.51(-3.49%) |
Jan 08, 2009 | 14.86 | 15.15 | 14.56 | 14.70 | 557,149 | -0.13(-0.91%) |
Jan 07, 2009 | 14.72 | 14.92 | 14.34 | 14.84 | 769,504 | -0.03(-0.17%) |
Jan 06, 2009 | 14.97 | 15.08 | 14.72 | 14.86 | 687,674 | -0.15(-1.02%) |
Jan 05, 2009 | 15.31 | 15.43 | 14.67 | 15.02 | 507,522 | -0.28(-1.84%) |
Jan 02, 2009 | 15.56 | 15.74 | 15.11 | 15.30 | 0 | -0.34(-2.17%) |