Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.88 | 14.64 | 13.28 | 14.54 | 315,524 | +0.92(+6.73%) |
Mar 30, 2009 | 13.41 | 14.01 | 13.11 | 13.62 | 181,017 | -1.06(-7.21%) |
Mar 26, 2009 | 14.07 | 14.79 | 13.76 | 14.68 | 219,108 | +0.68(+4.85%) |
Mar 25, 2009 | 13.97 | 14.74 | 13.31 | 14.00 | 899,621 | +0.18(+1.29%) |
Mar 24, 2009 | 13.18 | 14.74 | 13.18 | 13.82 | 719,674 | +0.34(+2.54%) |
Mar 23, 2009 | 12.76 | 13.53 | 12.64 | 13.48 | 555,272 | -0.31(-2.22%) |
Mar 20, 2009 | 13.67 | 13.98 | 13.29 | 13.78 | 331,327 | +0.29(+2.15%) |
Mar 19, 2009 | 13.32 | 13.96 | 12.96 | 13.49 | 318,355 | +0.34(+2.61%) |
Mar 18, 2009 | 12.23 | 13.43 | 11.90 | 13.15 | 317,220 | +0.81(+6.59%) |
Mar 17, 2009 | 11.18 | 12.34 | 11.11 | 12.34 | 218,792 | +0.98(+8.67%) |
Mar 16, 2009 | 12.34 | 12.51 | 11.26 | 11.35 | 225,776 | -0.86(-7.08%) |
Mar 13, 2009 | 12.35 | 12.70 | 11.86 | 12.22 | 0 | -0.07(-0.55%) |
Mar 12, 2009 | 10.89 | 12.67 | 10.40 | 12.29 | 543,473 | +1.27(+11.58%) |
Mar 11, 2009 | 11.63 | 11.79 | 10.79 | 11.01 | 659,532 | -0.54(-4.65%) |
Mar 10, 2009 | 10.37 | 11.66 | 10.00 | 11.55 | 471,890 | +1.39(+13.73%) |
Mar 09, 2009 | 10.06 | 10.52 | 9.900 | 10.15 | 175,786 | -0.02(-0.22%) |
Mar 06, 2009 | 10.04 | 10.59 | 9.855 | 10.18 | 0 | +0.12(+1.19%) |
Mar 05, 2009 | 10.58 | 10.68 | 9.758 | 10.06 | 413,337 | -0.89(-8.11%) |
Mar 04, 2009 | 10.81 | 11.37 | 10.26 | 10.94 | 345,663 | -0.15(-1.34%) |
Mar 02, 2009 | 10.56 | 11.61 | 10.56 | 11.09 | 368,362 | +0.22(+1.99%) |
Feb 27, 2009 | 10.75 | 11.22 | 10.70 | 10.88 | 0 | -0.15(-1.35%) |
Feb 26, 2009 | 10.51 | 11.41 | 10.41 | 11.03 | 256,468 | +0.62(+5.95%) |
Feb 25, 2009 | 10.71 | 10.91 | 10.01 | 10.41 | 244,901 | -0.39(-3.59%) |
Feb 24, 2009 | 9.877 | 11.11 | 9.736 | 10.79 | 377,165 | +1.16(+12.07%) |
Feb 23, 2009 | 9.773 | 10.61 | 9.520 | 9.631 | 630,944 | +0.21(+2.22%) |
Feb 20, 2009 | 9.572 | 9.773 | 8.551 | 9.423 | 621,686 | -0.45(-4.53%) |
Feb 19, 2009 | 11.85 | 11.85 | 9.579 | 9.870 | 851,347 | -1.78(-15.29%) |
Feb 18, 2009 | 11.53 | 12.20 | 11.19 | 11.65 | 257,268 | +0.27(+2.36%) |
Feb 17, 2009 | 11.84 | 12.45 | 11.38 | 11.38 | 193,229 | -1.22(-9.64%) |
Feb 13, 2009 | 12.47 | 13.09 | 12.23 | 12.60 | 205,232 | -0.01(-0.12%) |
Feb 12, 2009 | 13.05 | 13.31 | 11.91 | 12.61 | 287,284 | -0.75(-5.58%) |
Feb 11, 2009 | 12.58 | 13.60 | 12.27 | 13.36 | 309,983 | +0.88(+7.05%) |
Feb 10, 2009 | 13.59 | 13.91 | 12.43 | 12.48 | 216,202 | -1.21(-8.82%) |
Feb 09, 2009 | 14.01 | 14.87 | 13.43 | 13.69 | 254,913 | -0.38(-2.70%) |
Feb 06, 2009 | 13.32 | 14.16 | 13.06 | 14.07 | 185,586 | +0.72(+5.42%) |
Feb 05, 2009 | 12.64 | 13.77 | 12.36 | 13.34 | 316,084 | +0.88(+7.06%) |
Feb 04, 2009 | 11.17 | 12.87 | 11.15 | 12.46 | 256,797 | +1.02(+8.93%) |
Feb 03, 2009 | 11.77 | 11.80 | 11.09 | 11.44 | 223,536 | -0.21(-1.79%) |
Feb 02, 2009 | 10.79 | 11.82 | 10.69 | 11.65 | 271,398 | +0.59(+5.32%) |
Jan 30, 2009 | 11.73 | 12.00 | 10.81 | 11.06 | 0 | -0.54(-4.63%) |
Jan 29, 2009 | 12.53 | 12.53 | 11.57 | 11.60 | 187,110 | -1.08(-8.52%) |
Jan 28, 2009 | 12.64 | 12.89 | 12.30 | 12.68 | 163,305 | +0.64(+5.33%) |
Jan 27, 2009 | 11.45 | 12.15 | 11.06 | 12.04 | 139,759 | +0.69(+6.04%) |
Jan 26, 2009 | 11.30 | 12.15 | 11.08 | 11.35 | 202,254 | +0.05(+0.46%) |
Jan 23, 2009 | 10.78 | 11.65 | 10.44 | 11.30 | 234,388 | +0.13(+1.13%) |
Jan 22, 2009 | 11.82 | 11.91 | 10.67 | 11.17 | 239,527 | -0.83(-6.95%) |
Jan 21, 2009 | 11.64 | 12.02 | 11.14 | 12.01 | 280,008 | +0.63(+5.50%) |
Jan 20, 2009 | 12.95 | 13.16 | 11.32 | 11.38 | 220,307 | -1.76(-13.39%) |
Jan 16, 2009 | 13.71 | 13.71 | 12.28 | 13.14 | 0 | -0.25(-1.84%) |
Jan 15, 2009 | 12.50 | 14.01 | 12.30 | 13.39 | 327,732 | +0.84(+6.71%) |
Jan 14, 2009 | 12.63 | 12.83 | 12.33 | 12.55 | 345,679 | -0.22(-1.75%) |
Jan 13, 2009 | 12.29 | 13.17 | 12.01 | 12.77 | 270,399 | +0.28(+2.27%) |
Jan 12, 2009 | 12.11 | 12.80 | 12.11 | 12.49 | 395,514 | +0.22(+1.76%) |
Jan 09, 2009 | 15.19 | 15.20 | 12.05 | 12.27 | 555,004 | -2.54(-17.16%) |
Jan 08, 2009 | 14.40 | 15.01 | 14.07 | 14.81 | 372,307 | +0.28(+1.95%) |
Jan 07, 2009 | 15.67 | 15.74 | 14.45 | 14.53 | 398,924 | -1.48(-9.26%) |
Jan 06, 2009 | 15.93 | 16.44 | 15.71 | 16.01 | 571,811 | +0.66(+4.32%) |
Jan 05, 2009 | 16.83 | 16.95 | 15.22 | 15.35 | 587,209 | -1.65(-9.73%) |
Jan 02, 2009 | 17.38 | 17.70 | 16.97 | 17.00 | 0 | -0.51(-2.89%) |