Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.16 | 11.47 | 10.88 | 10.97 | 280,168 | -0.20(-1.79%) |
Mar 30, 2009 | 11.15 | 11.30 | 10.80 | 11.17 | 183,628 | -0.45(-3.87%) |
Mar 26, 2009 | 11.21 | 11.66 | 10.81 | 11.62 | 569,379 | +0.74(+6.80%) |
Mar 25, 2009 | 10.90 | 11.00 | 10.43 | 10.88 | 234,598 | +0.10(+0.93%) |
Mar 24, 2009 | 10.92 | 11.05 | 10.74 | 10.78 | 157,361 | -0.24(-2.18%) |
Mar 23, 2009 | 10.97 | 11.11 | 10.50 | 11.02 | 331,838 | +0.69(+6.68%) |
Mar 20, 2009 | 10.85 | 10.91 | 10.29 | 10.33 | 451,263 | -0.41(-3.82%) |
Mar 19, 2009 | 10.60 | 10.78 | 10.48 | 10.74 | 200,332 | +0.29(+2.78%) |
Mar 18, 2009 | 10.24 | 10.47 | 10.12 | 10.45 | 676,462 | +0.22(+2.15%) |
Mar 17, 2009 | 9.900 | 10.24 | 9.800 | 10.23 | 795,975 | -0.02(-0.20%) |
Mar 16, 2009 | 10.56 | 10.69 | 10.18 | 10.25 | 290,834 | -0.19(-1.82%) |
Mar 13, 2009 | 10.58 | 10.66 | 10.38 | 10.44 | 347,592 | -0.12(-1.14%) |
Mar 12, 2009 | 10.40 | 10.65 | 10.38 | 10.56 | 439,195 | +0.11(+1.05%) |
Mar 11, 2009 | 10.55 | 10.81 | 10.38 | 10.45 | 392,945 | -0.06(-0.57%) |
Mar 10, 2009 | 10.47 | 10.72 | 10.35 | 10.51 | 470,656 | +0.25(+2.44%) |
Mar 09, 2009 | 10.44 | 10.75 | 10.19 | 10.26 | 280,886 | -0.25(-2.38%) |
Mar 06, 2009 | 10.63 | 10.75 | 10.19 | 10.51 | 281,220 | -0.06(-0.57%) |
Mar 05, 2009 | 10.77 | 10.91 | 10.56 | 10.57 | 420,396 | -0.39(-3.56%) |
Mar 04, 2009 | 10.73 | 11.08 | 10.56 | 10.96 | 451,375 | +0.45(+4.28%) |
Mar 02, 2009 | 10.79 | 10.89 | 10.44 | 10.51 | 418,955 | -0.42(-3.84%) |
Feb 27, 2009 | 10.56 | 11.07 | 10.50 | 10.93 | 488,708 | +0.18(+1.67%) |
Feb 26, 2009 | 11.10 | 11.17 | 10.68 | 10.75 | 362,570 | -0.29(-2.63%) |
Feb 25, 2009 | 11.06 | 11.33 | 10.92 | 11.04 | 377,148 | -0.07(-0.63%) |
Feb 24, 2009 | 10.96 | 11.18 | 10.77 | 11.11 | 422,765 | +0.21(+1.93%) |
Feb 23, 2009 | 11.24 | 11.34 | 10.85 | 10.90 | 817,120 | -0.33(-2.94%) |
Feb 20, 2009 | 11.49 | 11.76 | 11.00 | 11.23 | 4,834,347 | -0.44(-3.77%) |
Feb 19, 2009 | 12.06 | 12.06 | 11.52 | 11.67 | 671,435 | -0.29(-2.42%) |
Feb 18, 2009 | 11.94 | 12.06 | 11.64 | 11.96 | 767,172 | +0.07(+0.59%) |
Feb 17, 2009 | 12.26 | 12.27 | 11.71 | 11.89 | 1,845,417 | +0.61(+5.41%) |
Feb 13, 2009 | 11.35 | 11.45 | 11.01 | 11.28 | 252,875 | -0.09(-0.79%) |
Feb 12, 2009 | 11.01 | 11.43 | 10.65 | 11.37 | 394,492 | +0.54(+4.99%) |
Feb 11, 2009 | 10.83 | 11.16 | 10.74 | 10.83 | 334,465 | +0.02(+0.19%) |
Feb 10, 2009 | 11.40 | 11.62 | 10.76 | 10.81 | 414,135 | -0.62(-5.42%) |
Feb 09, 2009 | 11.50 | 11.74 | 11.40 | 11.43 | 434,490 | -0.10(-0.87%) |
Feb 06, 2009 | 11.81 | 11.81 | 11.08 | 11.53 | 757,078 | -0.33(-2.78%) |
Feb 05, 2009 | 11.64 | 12.18 | 11.47 | 11.86 | 1,274,028 | -1.22(-9.33%) |
Feb 04, 2009 | 13.15 | 13.65 | 12.95 | 13.08 | 454,888 | -0.37(-2.75%) |
Feb 03, 2009 | 13.59 | 13.64 | 13.14 | 13.45 | 224,055 | -0.10(-0.74%) |
Feb 02, 2009 | 13.14 | 13.60 | 12.94 | 13.55 | 311,726 | +0.28(+2.11%) |
Jan 30, 2009 | 13.75 | 13.78 | 13.01 | 13.27 | 308,136 | -0.39(-2.86%) |
Jan 29, 2009 | 13.87 | 14.29 | 13.47 | 13.66 | 357,677 | -0.36(-2.57%) |
Jan 28, 2009 | 14.00 | 14.29 | 13.65 | 14.02 | 299,770 | +0.15(+1.08%) |
Jan 27, 2009 | 13.66 | 14.00 | 13.46 | 13.87 | 279,873 | +0.17(+1.24%) |
Jan 26, 2009 | 13.18 | 13.85 | 12.90 | 13.70 | 469,294 | +0.56(+4.26%) |
Jan 23, 2009 | 12.70 | 13.22 | 12.62 | 13.14 | 285,030 | +0.15(+1.15%) |
Jan 22, 2009 | 12.87 | 13.08 | 12.37 | 12.99 | 422,106 | -0.06(-0.46%) |
Jan 21, 2009 | 12.21 | 13.14 | 12.07 | 13.05 | 582,785 | +0.94(+7.76%) |
Jan 20, 2009 | 12.36 | 12.67 | 11.96 | 12.11 | 321,977 | -0.40(-3.20%) |
Jan 16, 2009 | 12.29 | 12.58 | 12.21 | 12.51 | 425,633 | +0.33(+2.71%) |
Jan 15, 2009 | 11.81 | 12.31 | 11.71 | 12.18 | 712,931 | +0.36(+3.05%) |
Jan 14, 2009 | 11.81 | 12.01 | 11.50 | 11.82 | 520,331 | -0.17(-1.42%) |
Jan 13, 2009 | 11.88 | 12.07 | 11.78 | 11.99 | 362,393 | +0.07(+0.59%) |
Jan 12, 2009 | 12.10 | 12.10 | 11.78 | 11.92 | 228,982 | -0.04(-0.33%) |
Jan 09, 2009 | 12.47 | 12.60 | 11.87 | 11.96 | 376,668 | -0.47(-3.78%) |
Jan 08, 2009 | 12.83 | 12.83 | 12.27 | 12.43 | 212,640 | -0.28(-2.20%) |
Jan 07, 2009 | 13.13 | 13.36 | 12.61 | 12.71 | 301,163 | -0.62(-4.65%) |
Jan 06, 2009 | 13.29 | 13.67 | 13.14 | 13.33 | 374,453 | +0.21(+1.60%) |
Jan 05, 2009 | 13.55 | 13.55 | 12.96 | 13.12 | 342,897 | -0.45(-3.32%) |