Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.20 | 11.70 | 10.10 | 10.90 | 49,739 | +0.90(+9.00%) |
Mar 30, 2009 | 11.10 | 11.50 | 10.00 | 10.00 | 38,631 | -2.00(-16.67%) |
Mar 26, 2009 | 11.40 | 12.00 | 11.10 | 12.00 | 61,644 | +0.90(+8.11%) |
Mar 25, 2009 | 11.00 | 11.50 | 10.40 | 11.10 | 52,373 | +0.50(+4.72%) |
Mar 24, 2009 | 11.90 | 11.90 | 10.10 | 10.60 | 61,625 | -0.20(-1.85%) |
Mar 23, 2009 | 11.40 | 11.40 | 10.70 | 10.80 | 101,770 | +0.60(+5.88%) |
Mar 20, 2009 | 11.30 | 11.30 | 9.600 | 10.20 | 75,721 | -1.10(-9.73%) |
Mar 19, 2009 | 10.20 | 11.90 | 10.20 | 11.30 | 87,076 | +1.50(+15.31%) |
Mar 18, 2009 | 9.600 | 9.900 | 9.300 | 9.800 | 46,914 | +0.10(+1.03%) |
Mar 17, 2009 | 10.00 | 10.00 | 9.300 | 9.700 | 50,398 | -0.30(-3.00%) |
Mar 16, 2009 | 10.60 | 10.70 | 9.800 | 10.00 | 60,428 | -0.30(-2.91%) |
Mar 13, 2009 | 10.30 | 10.70 | 10.10 | 10.30 | 0 | +0.10(+0.98%) |
Mar 12, 2009 | 10.50 | 10.50 | 9.700 | 10.20 | 54,331 | -0.30(-2.86%) |
Mar 11, 2009 | 9.880 | 10.90 | 9.500 | 10.50 | 64,312 | -1.30(-11.02%) |
Mar 10, 2009 | 10.80 | 12.20 | 10.50 | 11.80 | 47,144 | +2.10(+21.65%) |
Mar 09, 2009 | 9.300 | 10.20 | 9.300 | 9.700 | 28,157 | +0.30(+3.19%) |
Mar 06, 2009 | 10.80 | 11.10 | 9.300 | 9.400 | 0 | -0.80(-7.84%) |
Mar 05, 2009 | 11.30 | 11.50 | 10.10 | 10.20 | 29,553 | -1.10(-9.73%) |
Mar 04, 2009 | 11.10 | 11.60 | 11.00 | 11.30 | 48,887 | +0.70(+6.60%) |
Mar 02, 2009 | 12.00 | 12.10 | 10.60 | 10.60 | 48,515 | -1.40(-11.67%) |
Feb 27, 2009 | 12.50 | 12.70 | 12.00 | 12.00 | 0 | -0.80(-6.25%) |
Feb 26, 2009 | 12.90 | 14.00 | 12.50 | 12.80 | 47,297 | +0.10(+0.79%) |
Feb 25, 2009 | 14.50 | 14.70 | 12.40 | 12.70 | 68,470 | -1.80(-12.41%) |
Feb 24, 2009 | 13.00 | 15.10 | 12.75 | 14.50 | 37,067 | +1.60(+12.40%) |
Feb 23, 2009 | 14.10 | 14.90 | 12.90 | 12.90 | 41,854 | -0.60(-4.44%) |
Feb 20, 2009 | 15.00 | 15.00 | 13.00 | 13.50 | 0 | -1.80(-11.76%) |
Feb 19, 2009 | 15.60 | 16.60 | 15.20 | 15.30 | 28,357 | -0.30(-1.92%) |
Feb 18, 2009 | 17.50 | 18.00 | 15.60 | 15.60 | 45,219 | -1.90(-10.86%) |
Feb 17, 2009 | 19.10 | 19.50 | 17.50 | 17.50 | 36,122 | -2.40(-12.06%) |
Feb 13, 2009 | 20.50 | 21.00 | 19.50 | 19.90 | 0 | -0.10(-0.50%) |
Feb 12, 2009 | 20.50 | 21.00 | 17.80 | 20.00 | 56,106 | -0.60(-2.91%) |
Feb 11, 2009 | 21.20 | 22.29 | 20.50 | 20.60 | 27,479 | -0.50(-2.37%) |
Feb 10, 2009 | 23.90 | 24.80 | 21.00 | 21.10 | 90,688 | -2.30(-9.83%) |
Feb 09, 2009 | 22.70 | 24.50 | 22.10 | 23.40 | 81,992 | +1.40(+6.36%) |
Feb 06, 2009 | 22.00 | 22.50 | 21.20 | 22.00 | 0 | +0.00(+0.00%) |
Feb 05, 2009 | 21.90 | 22.80 | 21.10 | 22.00 | 34,120 | -0.20(-0.90%) |
Feb 04, 2009 | 21.90 | 23.00 | 21.20 | 22.20 | 28,997 | +0.80(+3.74%) |
Feb 03, 2009 | 21.20 | 21.90 | 20.30 | 21.40 | 23,221 | +1.00(+4.90%) |
Feb 02, 2009 | 20.30 | 21.10 | 20.00 | 20.40 | 35,068 | -0.70(-3.32%) |
Jan 30, 2009 | 22.70 | 23.30 | 21.10 | 21.10 | 0 | -1.20(-5.38%) |
Jan 29, 2009 | 22.80 | 23.60 | 22.20 | 22.30 | 24,689 | -1.30(-5.51%) |
Jan 28, 2009 | 23.50 | 23.80 | 22.70 | 23.60 | 38,486 | +1.30(+5.83%) |
Jan 27, 2009 | 23.50 | 23.70 | 22.10 | 22.30 | 41,350 | -0.50(-2.19%) |
Jan 26, 2009 | 23.00 | 23.80 | 22.10 | 22.80 | 31,782 | +0.50(+2.24%) |
Jan 23, 2009 | 21.80 | 24.00 | 20.90 | 22.30 | 57,975 | -0.20(-0.89%) |
Jan 22, 2009 | 23.40 | 23.40 | 21.90 | 22.50 | 33,652 | -1.90(-7.79%) |
Jan 21, 2009 | 22.00 | 24.40 | 21.90 | 24.40 | 50,613 | +2.60(+11.93%) |
Jan 20, 2009 | 24.00 | 24.00 | 21.50 | 21.80 | 54,396 | -2.40(-9.92%) |
Jan 16, 2009 | 25.10 | 25.80 | 23.80 | 24.20 | 0 | +0.40(+1.68%) |
Jan 15, 2009 | 23.50 | 24.90 | 21.80 | 23.80 | 96,947 | -0.30(-1.24%) |
Jan 14, 2009 | 26.70 | 26.70 | 23.50 | 24.10 | 56,038 | -2.10(-8.02%) |
Jan 13, 2009 | 24.50 | 26.70 | 23.20 | 26.20 | 83,103 | +1.10(+4.38%) |
Jan 12, 2009 | 28.50 | 29.00 | 24.70 | 25.10 | 114,277 | -3.40(-11.93%) |
Jan 09, 2009 | 29.90 | 30.50 | 27.80 | 28.50 | 85,584 | -0.20(-0.70%) |
Jan 08, 2009 | 29.80 | 29.80 | 27.30 | 28.70 | 117,099 | -1.10(-3.69%) |
Jan 07, 2009 | 33.10 | 33.30 | 28.50 | 29.80 | 223,465 | -3.90(-11.57%) |
Jan 06, 2009 | 29.40 | 35.00 | 28.10 | 33.70 | 245,237 | +6.60(+24.35%) |
Jan 05, 2009 | 26.50 | 28.30 | 26.00 | 27.10 | 92,636 | +1.20(+4.63%) |
Jan 02, 2009 | 26.00 | 28.00 | 24.90 | 25.90 | 0 | -0.10(-0.38%) |