Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.68 | 11.99 | 11.68 | 11.90 | 581,608 | +0.78(+7.01%) |
Mar 30, 2009 | 11.08 | 11.66 | 11.08 | 11.12 | 443,220 | -2.58(-18.84%) |
Mar 26, 2009 | 13.63 | 13.85 | 13.52 | 13.70 | 370,051 | +0.67(+5.12%) |
Mar 25, 2009 | 13.02 | 13.48 | 12.78 | 13.04 | 394,319 | +0.31(+2.41%) |
Mar 24, 2009 | 13.29 | 13.29 | 12.65 | 12.73 | 426,376 | -0.39(-2.95%) |
Mar 23, 2009 | 12.71 | 13.12 | 12.67 | 13.11 | 662,179 | +1.50(+12.89%) |
Mar 20, 2009 | 11.66 | 11.85 | 11.47 | 11.62 | 1,050,248 | -0.52(-4.29%) |
Mar 19, 2009 | 12.32 | 12.32 | 11.90 | 12.14 | 967,027 | -0.18(-1.49%) |
Mar 18, 2009 | 11.93 | 12.32 | 11.76 | 12.32 | 824,006 | +0.54(+4.60%) |
Mar 17, 2009 | 11.46 | 11.81 | 11.46 | 11.78 | 927,290 | +1.20(+11.34%) |
Mar 16, 2009 | 10.73 | 10.80 | 10.46 | 10.58 | 536,444 | +0.68(+6.84%) |
Mar 13, 2009 | 10.23 | 10.23 | 9.783 | 9.902 | 0 | -0.61(-5.82%) |
Mar 12, 2009 | 10.12 | 10.52 | 9.918 | 10.51 | 929,327 | +0.27(+2.68%) |
Mar 11, 2009 | 10.39 | 10.59 | 10.14 | 10.24 | 772,437 | -0.06(-0.61%) |
Mar 10, 2009 | 10.57 | 10.57 | 9.872 | 10.30 | 954,397 | +1.63(+18.74%) |
Mar 09, 2009 | 8.884 | 9.076 | 8.630 | 8.676 | 543,824 | -0.02(-0.27%) |
Mar 06, 2009 | 8.834 | 8.871 | 8.444 | 8.699 | 0 | -0.05(-0.57%) |
Mar 05, 2009 | 9.026 | 9.155 | 8.696 | 8.748 | 249,520 | -0.76(-7.96%) |
Mar 04, 2009 | 9.459 | 9.661 | 9.287 | 9.505 | 765,883 | +0.51(+5.70%) |
Mar 02, 2009 | 9.109 | 9.195 | 8.884 | 8.993 | 690,169 | -0.81(-8.23%) |
Feb 27, 2009 | 9.796 | 9.928 | 9.690 | 9.800 | 0 | +0.53(+5.67%) |
Feb 26, 2009 | 10.18 | 9.618 | 9.271 | 9.274 | 408,849 | +0.02(+0.21%) |
Feb 25, 2009 | 8.957 | 9.429 | 8.957 | 9.254 | 682,935 | -0.63(-6.39%) |
Feb 24, 2009 | 9.499 | 10.01 | 9.317 | 9.885 | 719,203 | -0.10(-0.99%) |
Feb 23, 2009 | 10.15 | 10.40 | 9.955 | 9.985 | 530,865 | -0.12(-1.15%) |
Feb 20, 2009 | 9.998 | 10.29 | 9.912 | 10.10 | 327,849 | -0.78(-7.14%) |
Feb 19, 2009 | 11.30 | 11.32 | 10.85 | 10.88 | 410,428 | +0.15(+1.35%) |
Feb 18, 2009 | 10.86 | 10.88 | 10.57 | 10.73 | 291,350 | -0.42(-3.79%) |
Feb 17, 2009 | 11.96 | 11.96 | 10.98 | 11.15 | 480,617 | -1.57(-12.34%) |
Feb 13, 2009 | 12.92 | 12.97 | 12.72 | 12.72 | 507,746 | -0.25(-1.96%) |
Feb 12, 2009 | 13.03 | 13.12 | 12.56 | 12.98 | 348,517 | -0.60(-4.45%) |
Feb 11, 2009 | 13.39 | 13.92 | 13.31 | 13.58 | 367,409 | -0.01(-0.05%) |
Feb 10, 2009 | 14.17 | 14.45 | 13.31 | 13.59 | 462,709 | -0.68(-4.77%) |
Feb 09, 2009 | 14.25 | 14.71 | 14.08 | 14.27 | 414,271 | -0.15(-1.01%) |
Feb 06, 2009 | 14.23 | 14.54 | 14.13 | 14.42 | 231,345 | +0.73(+5.36%) |
Feb 05, 2009 | 13.45 | 13.83 | 13.06 | 13.68 | 315,050 | +0.05(+0.39%) |
Feb 04, 2009 | 13.54 | 14.17 | 13.54 | 13.63 | 412,767 | +0.28(+2.11%) |
Feb 03, 2009 | 12.90 | 13.38 | 12.90 | 13.35 | 364,741 | +1.01(+8.17%) |
Feb 02, 2009 | 12.48 | 12.55 | 12.06 | 12.34 | 289,562 | -0.84(-6.35%) |
Jan 30, 2009 | 13.52 | 13.52 | 12.83 | 13.18 | 0 | +0.02(+0.13%) |
Jan 29, 2009 | 13.59 | 13.66 | 13.04 | 13.16 | 383,590 | -0.86(-6.13%) |
Jan 28, 2009 | 13.33 | 14.07 | 13.33 | 14.02 | 183,316 | +1.30(+10.21%) |
Jan 27, 2009 | 12.45 | 12.79 | 12.45 | 12.72 | 172,986 | +0.43(+3.52%) |
Jan 26, 2009 | 12.24 | 12.68 | 12.05 | 12.29 | 190,638 | +0.12(+0.98%) |
Jan 23, 2009 | 11.73 | 12.40 | 11.73 | 12.17 | 287,786 | -0.47(-3.74%) |
Jan 22, 2009 | 12.85 | 12.90 | 12.35 | 12.64 | 865,497 | -0.55(-4.18%) |
Jan 21, 2009 | 12.84 | 13.38 | 12.61 | 13.19 | 454,585 | +0.44(+3.42%) |
Jan 20, 2009 | 13.83 | 13.86 | 12.76 | 12.76 | 347,476 | -1.87(-12.77%) |
Jan 16, 2009 | 15.26 | 15.26 | 14.38 | 14.62 | 733,606 | +0.18(+1.24%) |
Jan 15, 2009 | 14.53 | 14.70 | 13.91 | 14.45 | 460,793 | -0.44(-2.97%) |
Jan 14, 2009 | 15.01 | 15.50 | 14.58 | 14.89 | 488,829 | +0.04(+0.25%) |
Jan 13, 2009 | 14.59 | 14.94 | 14.48 | 14.85 | 357,367 | +0.68(+4.83%) |
Jan 12, 2009 | 14.54 | 14.54 | 14.17 | 14.17 | 321,598 | -0.66(-4.48%) |
Jan 09, 2009 | 15.27 | 15.28 | 14.71 | 14.83 | 383,140 | -0.98(-6.21%) |
Jan 08, 2009 | 15.90 | 16.10 | 15.67 | 15.81 | 280,866 | -0.51(-3.14%) |
Jan 07, 2009 | 16.57 | 16.69 | 16.04 | 16.33 | 379,624 | -0.31(-1.87%) |
Jan 06, 2009 | 16.28 | 16.83 | 16.24 | 16.64 | 516,493 | +0.14(+0.84%) |
Jan 05, 2009 | 15.83 | 16.90 | 15.83 | 16.50 | 302,599 | +1.23(+8.05%) |
Jan 02, 2009 | 14.97 | 15.45 | 14.70 | 15.27 | 0 | -0.32(-2.04%) |