Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.60 | 11.68 | 10.72 | 11.22 | 697,008 | -0.06(-0.52%) |
Mar 30, 2009 | 11.88 | 11.88 | 10.94 | 11.28 | 717,143 | -1.11(-8.96%) |
Mar 26, 2009 | 11.60 | 12.45 | 11.59 | 12.39 | 1,133,576 | +0.90(+7.87%) |
Mar 25, 2009 | 11.05 | 12.58 | 10.72 | 11.49 | 1,641,132 | +0.67(+6.18%) |
Mar 24, 2009 | 10.31 | 11.01 | 10.02 | 10.82 | 1,468,163 | +0.17(+1.57%) |
Mar 23, 2009 | 10.24 | 10.66 | 10.12 | 10.65 | 2,064,995 | +1.79(+20.18%) |
Mar 20, 2009 | 11.70 | 11.72 | 8.755 | 8.863 | 4,454,299 | -2.71(-23.43%) |
Mar 19, 2009 | 13.27 | 13.76 | 11.53 | 11.58 | 1,274,742 | -1.49(-11.43%) |
Mar 18, 2009 | 11.18 | 13.58 | 10.42 | 13.07 | 1,815,037 | +1.75(+15.45%) |
Mar 17, 2009 | 10.53 | 11.33 | 10.36 | 11.32 | 1,021,648 | +0.80(+7.56%) |
Mar 16, 2009 | 11.94 | 12.02 | 10.42 | 10.52 | 870,802 | -1.23(-10.45%) |
Mar 13, 2009 | 11.88 | 12.36 | 10.92 | 11.75 | 0 | -0.23(-1.89%) |
Mar 12, 2009 | 10.34 | 12.13 | 9.826 | 11.98 | 929,621 | +1.57(+15.11%) |
Mar 11, 2009 | 10.80 | 11.31 | 10.09 | 10.41 | 1,007,228 | -0.33(-3.11%) |
Mar 10, 2009 | 9.168 | 10.76 | 9.168 | 10.74 | 1,047,363 | +1.97(+22.40%) |
Mar 09, 2009 | 8.352 | 9.384 | 8.254 | 8.775 | 719,758 | +0.10(+1.13%) |
Mar 06, 2009 | 8.971 | 9.227 | 8.352 | 8.677 | 0 | -0.25(-2.75%) |
Mar 05, 2009 | 9.286 | 9.600 | 8.588 | 8.922 | 784,792 | -0.77(-7.91%) |
Mar 04, 2009 | 9.315 | 9.915 | 9.148 | 9.689 | 893,899 | +0.33(+3.57%) |
Mar 02, 2009 | 9.404 | 10.02 | 9.276 | 9.355 | 1,673,851 | -0.39(-4.03%) |
Feb 27, 2009 | 9.679 | 10.47 | 9.610 | 9.748 | 0 | -0.30(-3.03%) |
Feb 26, 2009 | 10.47 | 10.97 | 10.02 | 10.05 | 929,540 | -0.21(-2.01%) |
Feb 25, 2009 | 10.80 | 10.91 | 9.679 | 10.26 | 1,077,672 | -0.54(-5.00%) |
Feb 24, 2009 | 9.944 | 11.37 | 9.532 | 10.80 | 1,111,899 | +1.16(+12.03%) |
Feb 23, 2009 | 10.01 | 10.29 | 9.335 | 9.640 | 886,033 | -0.22(-2.19%) |
Feb 20, 2009 | 9.708 | 10.05 | 9.345 | 9.856 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 11.74 | 11.89 | 9.767 | 9.856 | 1,263,994 | -1.36(-12.09%) |
Feb 18, 2009 | 11.89 | 12.52 | 11.15 | 11.21 | 1,258,095 | -0.63(-5.31%) |
Feb 17, 2009 | 12.12 | 12.12 | 11.46 | 11.84 | 1,034,911 | -0.90(-7.09%) |
Feb 13, 2009 | 12.17 | 13.07 | 11.66 | 12.74 | 1,095,132 | +0.55(+4.51%) |
Feb 12, 2009 | 13.61 | 13.61 | 11.03 | 12.19 | 2,126,768 | -1.83(-13.03%) |
Feb 11, 2009 | 13.62 | 14.59 | 13.14 | 14.02 | 1,360,095 | +0.55(+4.08%) |
Feb 10, 2009 | 15.12 | 16.12 | 13.27 | 13.47 | 1,901,342 | -2.01(-13.01%) |
Feb 09, 2009 | 15.16 | 16.74 | 14.55 | 15.49 | 1,266,121 | +0.26(+1.68%) |
Feb 06, 2009 | 14.00 | 15.82 | 13.72 | 15.23 | 1,919,897 | +1.47(+10.71%) |
Feb 05, 2009 | 13.41 | 15.03 | 13.24 | 13.76 | 1,607,344 | +0.20(+1.45%) |
Feb 04, 2009 | 13.58 | 14.25 | 13.29 | 13.56 | 1,109,717 | -0.35(-2.54%) |
Feb 03, 2009 | 12.07 | 14.19 | 12.06 | 13.91 | 1,579,934 | +2.08(+17.61%) |
Feb 02, 2009 | 10.45 | 12.16 | 10.26 | 11.83 | 1,876,154 | +1.00(+9.26%) |
Jan 30, 2009 | 10.48 | 11.05 | 9.974 | 10.83 | 0 | +0.41(+3.96%) |
Jan 29, 2009 | 10.86 | 11.61 | 9.925 | 10.42 | 1,118,471 | -1.41(-11.89%) |
Jan 28, 2009 | 11.02 | 12.28 | 11.02 | 11.82 | 902,073 | +1.13(+10.57%) |
Jan 27, 2009 | 11.29 | 11.51 | 10.63 | 10.69 | 557,649 | -0.46(-4.14%) |
Jan 26, 2009 | 10.51 | 12.06 | 10.45 | 11.15 | 1,105,195 | +0.64(+6.07%) |
Jan 23, 2009 | 9.905 | 11.10 | 9.551 | 10.51 | 1,177,134 | +0.40(+3.98%) |
Jan 22, 2009 | 9.325 | 10.46 | 9.138 | 10.11 | 899,697 | +0.39(+4.04%) |
Jan 21, 2009 | 9.738 | 10.00 | 8.893 | 9.718 | 1,098,648 | +0.23(+2.38%) |
Jan 20, 2009 | 10.41 | 10.83 | 9.482 | 9.492 | 1,293,412 | -1.22(-11.38%) |
Jan 16, 2009 | 11.08 | 11.22 | 9.954 | 10.71 | 0 | +0.19(+1.77%) |
Jan 15, 2009 | 10.57 | 11.45 | 9.816 | 10.52 | 1,016,871 | -0.05(-0.46%) |
Jan 14, 2009 | 11.91 | 12.05 | 10.50 | 10.57 | 1,195,248 | -1.76(-14.26%) |
Jan 13, 2009 | 11.83 | 12.52 | 11.35 | 12.33 | 970,317 | +0.49(+4.15%) |
Jan 12, 2009 | 14.16 | 14.43 | 11.83 | 11.84 | 929,536 | -2.29(-16.20%) |
Jan 09, 2009 | 13.86 | 14.30 | 12.54 | 14.13 | 1,148,140 | +0.24(+1.70%) |
Jan 08, 2009 | 13.57 | 14.03 | 12.55 | 13.89 | 926,758 | +0.30(+2.24%) |
Jan 07, 2009 | 13.93 | 14.20 | 13.11 | 13.59 | 857,441 | -0.84(-5.79%) |
Jan 06, 2009 | 13.31 | 14.45 | 13.15 | 14.43 | 812,933 | +1.31(+9.96%) |
Jan 05, 2009 | 11.84 | 13.20 | 11.60 | 13.12 | 834,892 | +1.32(+11.16%) |
Jan 02, 2009 | 11.61 | 12.22 | 11.32 | 11.80 | 0 | -0.16(-1.31%) |