Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.00 | 12.37 | 11.86 | 12.06 | 426,802 | +0.19(+1.61%) |
Mar 30, 2009 | 11.99 | 12.11 | 11.63 | 11.87 | 392,937 | -0.65(-5.23%) |
Mar 26, 2009 | 12.50 | 12.62 | 12.21 | 12.53 | 550,567 | +0.17(+1.37%) |
Mar 25, 2009 | 12.18 | 12.57 | 11.86 | 12.36 | 393,315 | +0.31(+2.56%) |
Mar 24, 2009 | 12.49 | 12.58 | 12.03 | 12.05 | 390,746 | -0.62(-4.88%) |
Mar 23, 2009 | 12.33 | 12.67 | 12.29 | 12.67 | 560,316 | +0.83(+7.02%) |
Mar 20, 2009 | 12.11 | 12.29 | 11.78 | 11.83 | 570,432 | -0.29(-2.43%) |
Mar 19, 2009 | 11.99 | 12.18 | 11.89 | 12.13 | 600,767 | +0.25(+2.11%) |
Mar 18, 2009 | 11.78 | 11.99 | 11.56 | 11.88 | 848,742 | +0.08(+0.69%) |
Mar 17, 2009 | 11.56 | 11.83 | 11.40 | 11.80 | 721,106 | +0.38(+3.28%) |
Mar 16, 2009 | 11.50 | 11.91 | 11.37 | 11.42 | 791,109 | +0.00(+0.00%) |
Mar 13, 2009 | 11.51 | 11.53 | 11.28 | 11.42 | 0 | -0.07(-0.58%) |
Mar 12, 2009 | 10.89 | 11.58 | 10.86 | 11.49 | 703,648 | +0.51(+4.69%) |
Mar 11, 2009 | 11.04 | 11.07 | 10.77 | 10.97 | 663,855 | +0.04(+0.40%) |
Mar 10, 2009 | 10.22 | 11.03 | 10.16 | 10.93 | 1,041,689 | +0.99(+9.99%) |
Mar 09, 2009 | 9.937 | 10.41 | 9.834 | 9.937 | 584,263 | +0.02(+0.22%) |
Mar 06, 2009 | 9.746 | 10.08 | 9.672 | 9.915 | 0 | +0.31(+3.22%) |
Mar 05, 2009 | 10.13 | 10.22 | 9.562 | 9.606 | 594,497 | -0.75(-7.24%) |
Mar 04, 2009 | 10.90 | 11.02 | 10.27 | 10.36 | 1,298,427 | +1.68(+19.42%) |
Mar 02, 2009 | 8.753 | 8.937 | 8.664 | 8.672 | 644,112 | -0.32(-3.60%) |
Feb 27, 2009 | 8.789 | 9.172 | 8.782 | 8.995 | 0 | +0.04(+0.41%) |
Feb 26, 2009 | 9.120 | 9.135 | 8.873 | 8.959 | 579,506 | -0.07(-0.73%) |
Feb 25, 2009 | 9.106 | 9.245 | 8.937 | 9.025 | 394,240 | -0.18(-2.00%) |
Feb 24, 2009 | 9.157 | 9.290 | 8.951 | 9.209 | 492,718 | +0.18(+1.95%) |
Feb 23, 2009 | 9.098 | 9.260 | 8.988 | 9.032 | 585,666 | -0.01(-0.16%) |
Feb 20, 2009 | 9.047 | 9.069 | 8.561 | 9.047 | 0 | -0.13(-1.44%) |
Feb 19, 2009 | 9.348 | 9.459 | 9.179 | 9.179 | 513,062 | -0.07(-0.80%) |
Feb 18, 2009 | 9.194 | 9.356 | 8.870 | 9.253 | 672,352 | +0.09(+0.96%) |
Feb 17, 2009 | 9.385 | 9.415 | 9.098 | 9.165 | 728,649 | -0.52(-5.39%) |
Feb 13, 2009 | 9.775 | 10.06 | 9.650 | 9.687 | 0 | -0.05(-0.53%) |
Feb 12, 2009 | 9.878 | 9.878 | 9.496 | 9.738 | 584,845 | -0.18(-1.85%) |
Feb 11, 2009 | 10.14 | 10.15 | 9.797 | 9.922 | 1,083,281 | -0.13(-1.32%) |
Feb 10, 2009 | 10.71 | 10.86 | 10.00 | 10.05 | 635,692 | -0.68(-6.31%) |
Feb 09, 2009 | 10.99 | 11.06 | 10.70 | 10.73 | 286,104 | -0.34(-3.06%) |
Feb 06, 2009 | 10.43 | 11.10 | 10.43 | 11.07 | 0 | +0.60(+5.69%) |
Feb 05, 2009 | 10.49 | 10.78 | 10.33 | 10.47 | 410,918 | -0.07(-0.63%) |
Feb 04, 2009 | 10.80 | 11.11 | 10.43 | 10.54 | 451,201 | -0.23(-2.12%) |
Feb 03, 2009 | 11.05 | 11.05 | 10.58 | 10.77 | 500,378 | -0.22(-2.01%) |
Feb 02, 2009 | 10.90 | 11.05 | 10.60 | 10.99 | 669,262 | +0.07(+0.61%) |
Jan 30, 2009 | 11.62 | 11.70 | 10.88 | 10.92 | 0 | -0.57(-4.99%) |
Jan 29, 2009 | 12.03 | 12.03 | 11.47 | 11.50 | 224,531 | -0.64(-5.27%) |
Jan 28, 2009 | 12.00 | 12.30 | 11.77 | 12.14 | 313,139 | +0.39(+3.32%) |
Jan 27, 2009 | 11.75 | 11.87 | 11.52 | 11.75 | 384,845 | -0.01(-0.06%) |
Jan 26, 2009 | 11.99 | 12.40 | 11.43 | 11.75 | 599,020 | -0.24(-1.96%) |
Jan 23, 2009 | 11.72 | 12.00 | 11.56 | 11.99 | 649,277 | -0.07(-0.55%) |
Jan 22, 2009 | 12.28 | 12.50 | 11.83 | 12.06 | 466,822 | -0.49(-3.93%) |
Jan 21, 2009 | 12.25 | 12.56 | 11.52 | 12.55 | 805,061 | +0.45(+3.71%) |
Jan 20, 2009 | 13.00 | 13.00 | 12.05 | 12.10 | 665,497 | -1.03(-7.84%) |
Jan 16, 2009 | 13.33 | 13.35 | 12.63 | 13.13 | 0 | -0.09(-0.67%) |
Jan 15, 2009 | 12.53 | 13.31 | 12.36 | 13.22 | 459,372 | +0.65(+5.21%) |
Jan 14, 2009 | 13.24 | 13.25 | 12.55 | 12.56 | 482,734 | -0.68(-5.16%) |
Jan 13, 2009 | 13.19 | 13.47 | 12.99 | 13.25 | 451,780 | +0.08(+0.61%) |
Jan 12, 2009 | 13.29 | 13.43 | 13.09 | 13.17 | 375,060 | -0.11(-0.83%) |
Jan 09, 2009 | 14.06 | 14.06 | 13.23 | 13.28 | 517,521 | -0.77(-5.50%) |
Jan 08, 2009 | 13.53 | 14.07 | 13.38 | 14.05 | 619,110 | +0.45(+3.30%) |
Jan 07, 2009 | 13.64 | 13.93 | 13.45 | 13.60 | 503,350 | -0.31(-2.22%) |
Jan 06, 2009 | 13.78 | 14.12 | 13.59 | 13.91 | 402,082 | +0.02(+0.16%) |
Jan 05, 2009 | 13.86 | 13.97 | 13.57 | 13.89 | 390,498 | +0.01(+0.05%) |
Jan 02, 2009 | 13.76 | 14.11 | 13.71 | 13.88 | 0 | -0.13(-0.94%) |