Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.55 | 12.40 | 11.25 | 12.30 | 1,413,736 | +0.97(+8.56%) |
Mar 30, 2009 | 11.33 | 11.59 | 11.04 | 11.33 | 1,037,330 | -1.15(-9.21%) |
Mar 26, 2009 | 12.36 | 12.61 | 11.38 | 12.48 | 976,308 | +0.13(+1.05%) |
Mar 25, 2009 | 11.58 | 12.35 | 11.05 | 12.35 | 1,268,584 | +0.68(+5.83%) |
Mar 24, 2009 | 12.76 | 13.14 | 11.60 | 11.67 | 1,409,588 | -1.61(-12.12%) |
Mar 23, 2009 | 11.85 | 13.30 | 11.85 | 13.28 | 1,844,050 | +2.27(+20.62%) |
Mar 20, 2009 | 11.84 | 12.18 | 11.01 | 11.01 | 1,125,776 | -0.86(-7.25%) |
Mar 19, 2009 | 13.07 | 13.07 | 11.86 | 11.87 | 851,914 | -1.03(-7.98%) |
Mar 18, 2009 | 11.61 | 12.97 | 11.38 | 12.90 | 1,278,263 | +0.92(+7.68%) |
Mar 17, 2009 | 10.63 | 11.98 | 10.56 | 11.98 | 1,129,067 | +1.22(+11.34%) |
Mar 16, 2009 | 11.87 | 11.99 | 10.75 | 10.76 | 1,147,206 | -1.00(-8.50%) |
Mar 13, 2009 | 12.06 | 12.06 | 11.20 | 11.76 | 0 | -0.23(-1.92%) |
Mar 12, 2009 | 11.40 | 12.06 | 11.22 | 11.99 | 1,130,678 | +0.53(+4.62%) |
Mar 11, 2009 | 12.10 | 12.25 | 11.05 | 11.46 | 1,290,406 | -0.45(-3.78%) |
Mar 10, 2009 | 10.78 | 12.00 | 10.68 | 11.91 | 1,820,787 | +1.35(+12.78%) |
Mar 09, 2009 | 10.61 | 10.85 | 9.930 | 10.56 | 617,951 | -0.24(-2.22%) |
Mar 06, 2009 | 10.60 | 10.87 | 10.05 | 10.80 | 0 | +0.09(+0.84%) |
Mar 05, 2009 | 10.69 | 10.80 | 10.35 | 10.71 | 1,222,963 | -0.41(-3.69%) |
Mar 04, 2009 | 10.69 | 11.22 | 10.22 | 11.12 | 945,773 | +1.03(+10.21%) |
Mar 02, 2009 | 10.48 | 11.02 | 10.00 | 10.09 | 1,346,144 | -0.51(-4.81%) |
Feb 27, 2009 | 11.06 | 11.42 | 10.60 | 10.60 | 0 | -0.50(-4.50%) |
Feb 26, 2009 | 11.75 | 12.02 | 11.01 | 11.10 | 834,382 | -0.45(-3.90%) |
Feb 25, 2009 | 12.22 | 12.22 | 11.22 | 11.55 | 732,566 | -0.82(-6.63%) |
Feb 24, 2009 | 11.40 | 12.44 | 11.32 | 12.37 | 1,326,781 | +1.05(+9.28%) |
Feb 23, 2009 | 12.58 | 12.60 | 11.20 | 11.32 | 1,080,663 | -1.14(-9.15%) |
Feb 20, 2009 | 10.88 | 12.49 | 10.75 | 12.46 | 1,109,381 | +1.41(+12.76%) |
Feb 19, 2009 | 11.50 | 11.72 | 10.90 | 11.05 | 625,166 | -0.23(-2.04%) |
Feb 18, 2009 | 11.00 | 11.50 | 10.80 | 11.28 | 697,167 | +0.29(+2.64%) |
Feb 17, 2009 | 11.13 | 11.67 | 10.94 | 10.99 | 1,031,862 | -0.52(-4.52%) |
Feb 13, 2009 | 12.01 | 12.48 | 11.50 | 11.51 | 754,155 | -0.53(-4.40%) |
Feb 12, 2009 | 11.80 | 12.38 | 11.10 | 12.04 | 857,232 | -0.08(-0.66%) |
Feb 11, 2009 | 11.95 | 12.38 | 11.53 | 12.12 | 649,225 | +0.32(+2.71%) |
Feb 10, 2009 | 12.93 | 13.09 | 11.66 | 11.80 | 1,087,207 | -1.25(-9.58%) |
Feb 09, 2009 | 12.94 | 13.05 | 12.52 | 13.05 | 301,596 | +0.09(+0.69%) |
Feb 06, 2009 | 11.76 | 12.97 | 11.69 | 12.96 | 872,010 | +1.35(+11.63%) |
Feb 05, 2009 | 11.84 | 12.10 | 11.36 | 11.61 | 565,195 | -0.30(-2.52%) |
Feb 04, 2009 | 12.55 | 12.75 | 11.91 | 11.91 | 494,352 | -0.71(-5.63%) |
Feb 03, 2009 | 12.20 | 12.95 | 12.01 | 12.62 | 543,002 | +0.39(+3.19%) |
Feb 02, 2009 | 11.49 | 12.23 | 11.30 | 12.23 | 637,689 | +0.81(+7.09%) |
Jan 30, 2009 | 12.21 | 12.35 | 11.26 | 11.42 | 0 | -0.59(-4.91%) |
Jan 29, 2009 | 12.80 | 12.88 | 11.80 | 12.01 | 973,245 | -1.01(-7.76%) |
Jan 28, 2009 | 12.25 | 13.12 | 11.94 | 13.02 | 1,033,646 | +0.97(+8.05%) |
Jan 27, 2009 | 11.59 | 12.12 | 11.46 | 12.05 | 398,528 | +0.57(+4.97%) |
Jan 26, 2009 | 11.23 | 11.79 | 11.11 | 11.48 | 320,770 | +0.25(+2.23%) |
Jan 23, 2009 | 10.70 | 11.29 | 10.57 | 11.23 | 716,289 | +0.26(+2.37%) |
Jan 22, 2009 | 11.27 | 11.95 | 10.90 | 10.97 | 1,163,194 | -0.73(-6.24%) |
Jan 21, 2009 | 11.42 | 11.95 | 10.89 | 11.70 | 1,698,814 | +0.65(+5.88%) |
Jan 20, 2009 | 12.17 | 12.24 | 11.05 | 11.05 | 1,366,826 | -1.40(-11.24%) |
Jan 16, 2009 | 12.90 | 12.98 | 12.02 | 12.45 | 1,075,270 | -0.05(-0.40%) |
Jan 15, 2009 | 12.49 | 12.94 | 11.97 | 12.50 | 820,614 | +0.18(+1.46%) |
Jan 14, 2009 | 12.51 | 12.99 | 12.18 | 12.32 | 803,934 | -0.58(-4.50%) |
Jan 13, 2009 | 12.74 | 13.14 | 12.50 | 12.90 | 640,506 | +0.22(+1.74%) |
Jan 12, 2009 | 13.07 | 13.59 | 12.50 | 12.68 | 727,716 | -0.42(-3.21%) |
Jan 09, 2009 | 13.67 | 14.25 | 13.10 | 13.10 | 845,980 | -0.73(-5.28%) |
Jan 08, 2009 | 14.00 | 14.04 | 13.68 | 13.83 | 432,112 | -0.15(-1.07%) |
Jan 07, 2009 | 14.14 | 14.18 | 13.85 | 13.98 | 835,936 | -0.65(-4.44%) |
Jan 06, 2009 | 14.05 | 14.88 | 13.66 | 14.63 | 1,138,860 | +0.66(+4.72%) |
Jan 05, 2009 | 14.49 | 14.50 | 13.85 | 13.97 | 1,027,573 | -0.18(-1.27%) |
Jan 02, 2009 | 14.56 | 14.73 | 14.01 | 14.15 | 0 | -0.60(-4.07%) |