Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.11 | 10.69 | 9.859 | 10.44 | 590,397 | +0.52(+5.22%) |
Mar 30, 2009 | 10.22 | 10.22 | 9.571 | 9.919 | 557,684 | -0.91(-8.39%) |
Mar 26, 2009 | 10.61 | 10.87 | 10.15 | 10.83 | 350,813 | +0.35(+3.32%) |
Mar 25, 2009 | 11.17 | 11.59 | 9.579 | 10.48 | 458,877 | -0.70(-6.23%) |
Mar 24, 2009 | 12.50 | 12.50 | 11.14 | 11.17 | 420,793 | -1.41(-11.19%) |
Mar 23, 2009 | 11.76 | 12.59 | 10.84 | 12.58 | 379,484 | +2.04(+19.40%) |
Mar 20, 2009 | 10.84 | 10.89 | 9.970 | 10.54 | 581,621 | -0.17(-1.58%) |
Mar 19, 2009 | 11.62 | 12.05 | 10.69 | 10.71 | 508,052 | -0.78(-6.79%) |
Mar 18, 2009 | 11.25 | 11.79 | 10.78 | 11.49 | 630,596 | +0.20(+1.80%) |
Mar 17, 2009 | 11.69 | 11.73 | 11.07 | 11.29 | 482,006 | -0.38(-3.27%) |
Mar 16, 2009 | 11.98 | 12.78 | 11.53 | 11.67 | 346,885 | -0.11(-0.94%) |
Mar 13, 2009 | 11.88 | 12.39 | 11.58 | 11.78 | 212,946 | -0.06(-0.50%) |
Mar 12, 2009 | 9.927 | 11.88 | 9.749 | 11.84 | 383,676 | +1.88(+18.82%) |
Mar 11, 2009 | 10.16 | 10.76 | 9.868 | 9.961 | 248,123 | -0.24(-2.33%) |
Mar 10, 2009 | 8.655 | 10.20 | 8.655 | 10.20 | 313,836 | +1.62(+18.89%) |
Mar 09, 2009 | 8.392 | 8.867 | 8.298 | 8.578 | 348,107 | +0.05(+0.60%) |
Mar 06, 2009 | 8.612 | 8.871 | 8.230 | 8.527 | 384,426 | +0.12(+1.41%) |
Mar 05, 2009 | 9.130 | 9.410 | 8.264 | 8.409 | 418,841 | -1.03(-10.88%) |
Mar 04, 2009 | 9.681 | 9.851 | 9.079 | 9.435 | 196,654 | -0.56(-5.60%) |
Mar 02, 2009 | 10.37 | 10.54 | 9.936 | 9.995 | 260,319 | -0.58(-5.46%) |
Feb 27, 2009 | 10.02 | 11.10 | 10.02 | 10.57 | 288,227 | -0.42(-3.78%) |
Feb 26, 2009 | 10.21 | 11.62 | 10.21 | 10.99 | 540,124 | +0.92(+9.19%) |
Feb 25, 2009 | 10.10 | 10.49 | 9.198 | 10.06 | 234,740 | -0.12(-1.17%) |
Feb 24, 2009 | 9.249 | 10.21 | 9.121 | 10.18 | 279,936 | +1.05(+11.52%) |
Feb 23, 2009 | 9.461 | 9.769 | 9.087 | 9.130 | 260,228 | -0.25(-2.71%) |
Feb 20, 2009 | 9.316 | 9.427 | 8.850 | 9.384 | 628,211 | -0.08(-0.81%) |
Feb 19, 2009 | 10.35 | 10.39 | 9.461 | 9.461 | 229,572 | -0.79(-7.70%) |
Feb 18, 2009 | 10.69 | 10.79 | 10.11 | 10.25 | 236,864 | -0.36(-3.36%) |
Feb 17, 2009 | 10.83 | 10.86 | 10.40 | 10.61 | 268,516 | -0.38(-3.47%) |
Feb 13, 2009 | 11.49 | 11.62 | 10.87 | 10.99 | 186,398 | -0.52(-4.50%) |
Feb 12, 2009 | 10.95 | 11.67 | 10.92 | 11.51 | 193,247 | -0.02(-0.15%) |
Feb 11, 2009 | 11.06 | 11.94 | 10.94 | 11.52 | 166,959 | +0.58(+5.27%) |
Feb 10, 2009 | 12.38 | 12.71 | 10.89 | 10.95 | 258,878 | -1.57(-12.54%) |
Feb 09, 2009 | 12.59 | 13.10 | 11.96 | 12.52 | 164,891 | -0.03(-0.20%) |
Feb 06, 2009 | 11.11 | 12.69 | 11.11 | 12.54 | 263,659 | +1.45(+13.08%) |
Feb 05, 2009 | 10.90 | 11.38 | 10.89 | 11.09 | 292,366 | +0.14(+1.32%) |
Feb 04, 2009 | 10.76 | 11.33 | 10.69 | 10.95 | 257,688 | +0.21(+1.98%) |
Feb 03, 2009 | 11.59 | 11.88 | 10.58 | 10.73 | 312,502 | -0.80(-6.92%) |
Feb 02, 2009 | 11.18 | 11.72 | 11.08 | 11.53 | 221,285 | +0.19(+1.64%) |
Jan 30, 2009 | 11.59 | 12.19 | 11.24 | 11.34 | 300,476 | -0.16(-1.40%) |
Jan 29, 2009 | 12.11 | 12.35 | 11.47 | 11.51 | 304,361 | -0.85(-6.87%) |
Jan 28, 2009 | 11.87 | 13.21 | 10.36 | 12.35 | 627,721 | +2.28(+22.66%) |
Jan 27, 2009 | 9.919 | 10.24 | 9.817 | 10.07 | 270,314 | +0.23(+2.33%) |
Jan 26, 2009 | 10.67 | 11.17 | 9.843 | 9.843 | 441,203 | -0.84(-7.86%) |
Jan 23, 2009 | 10.88 | 11.15 | 10.58 | 10.68 | 346,455 | -0.31(-2.78%) |
Jan 22, 2009 | 11.92 | 12.46 | 10.92 | 10.99 | 422,863 | -1.22(-10.01%) |
Jan 21, 2009 | 11.76 | 12.24 | 11.03 | 12.21 | 403,720 | +0.47(+3.97%) |
Jan 20, 2009 | 13.76 | 13.76 | 11.71 | 11.74 | 279,166 | -2.31(-16.43%) |
Jan 16, 2009 | 14.84 | 15.05 | 13.19 | 14.05 | 266,527 | -0.74(-4.99%) |
Jan 15, 2009 | 15.20 | 15.41 | 14.10 | 14.79 | 202,565 | -0.42(-2.73%) |
Jan 14, 2009 | 15.43 | 16.32 | 15.18 | 15.21 | 187,326 | -0.53(-3.40%) |
Jan 13, 2009 | 15.40 | 16.12 | 15.35 | 15.74 | 134,788 | +0.34(+2.20%) |
Jan 12, 2009 | 15.70 | 15.96 | 15.23 | 15.40 | 191,210 | -0.37(-2.37%) |
Jan 09, 2009 | 16.78 | 16.83 | 15.71 | 15.77 | 154,478 | -0.92(-5.54%) |
Jan 08, 2009 | 16.42 | 17.01 | 16.42 | 16.70 | 125,758 | +0.00(+0.00%) |
Jan 07, 2009 | 17.00 | 17.53 | 16.55 | 16.70 | 161,107 | -0.62(-3.58%) |
Jan 06, 2009 | 17.13 | 17.40 | 16.43 | 17.32 | 203,914 | +0.35(+2.05%) |
Jan 05, 2009 | 17.32 | 17.32 | 16.46 | 16.97 | 218,612 | -0.31(-1.82%) |