Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.01 | 11.48 | 10.78 | 11.36 | 715,718 | +0.44(+4.01%) |
Mar 30, 2009 | 10.59 | 10.97 | 10.35 | 10.93 | 374,782 | -0.14(-1.22%) |
Mar 26, 2009 | 10.84 | 11.08 | 10.55 | 11.06 | 417,170 | +0.37(+3.42%) |
Mar 25, 2009 | 10.65 | 10.94 | 10.38 | 10.70 | 414,560 | +0.15(+1.43%) |
Mar 24, 2009 | 10.91 | 11.06 | 10.52 | 10.54 | 520,696 | -0.56(-5.02%) |
Mar 23, 2009 | 11.00 | 11.12 | 10.62 | 11.10 | 558,699 | +0.43(+4.03%) |
Mar 20, 2009 | 10.85 | 11.05 | 10.62 | 10.67 | 662,424 | -0.06(-0.59%) |
Mar 19, 2009 | 10.94 | 11.03 | 10.67 | 10.73 | 437,516 | -0.21(-1.89%) |
Mar 18, 2009 | 10.50 | 11.41 | 10.22 | 10.94 | 770,705 | +0.71(+6.92%) |
Mar 17, 2009 | 10.00 | 10.23 | 9.899 | 10.23 | 348,698 | +0.20(+1.98%) |
Mar 16, 2009 | 10.70 | 10.70 | 9.963 | 10.03 | 420,230 | -0.30(-2.93%) |
Mar 13, 2009 | 10.12 | 10.38 | 10.09 | 10.34 | 276,788 | +0.23(+2.28%) |
Mar 12, 2009 | 9.995 | 10.15 | 9.764 | 10.11 | 528,779 | +0.10(+1.03%) |
Mar 11, 2009 | 10.31 | 10.41 | 9.812 | 10.00 | 816,432 | -0.29(-2.78%) |
Mar 10, 2009 | 10.19 | 10.32 | 9.995 | 10.29 | 422,825 | +0.33(+3.36%) |
Mar 09, 2009 | 10.48 | 10.69 | 9.931 | 9.955 | 560,431 | -0.64(-6.08%) |
Mar 06, 2009 | 10.69 | 10.89 | 10.29 | 10.60 | 456,641 | -0.01(-0.07%) |
Mar 05, 2009 | 10.76 | 10.86 | 10.41 | 10.61 | 700,482 | -0.26(-2.42%) |
Mar 04, 2009 | 10.94 | 11.05 | 10.74 | 10.87 | 736,497 | -0.10(-0.94%) |
Mar 02, 2009 | 10.65 | 11.11 | 10.65 | 10.97 | 634,339 | +0.21(+2.00%) |
Feb 27, 2009 | 10.43 | 11.08 | 10.43 | 10.76 | 693,934 | +0.29(+2.73%) |
Feb 26, 2009 | 11.19 | 11.32 | 10.46 | 10.47 | 644,809 | -0.60(-5.46%) |
Feb 25, 2009 | 11.26 | 11.34 | 10.78 | 11.08 | 961,345 | -0.22(-1.97%) |
Feb 24, 2009 | 10.85 | 11.44 | 10.70 | 11.30 | 968,925 | +0.54(+5.03%) |
Feb 23, 2009 | 11.08 | 11.16 | 10.76 | 10.76 | 447,272 | -0.28(-2.52%) |
Feb 20, 2009 | 11.27 | 11.52 | 10.94 | 11.04 | 665,355 | -0.41(-3.61%) |
Feb 19, 2009 | 11.57 | 11.78 | 11.36 | 11.45 | 513,279 | +0.00(+0.00%) |
Feb 18, 2009 | 11.76 | 11.81 | 11.36 | 11.45 | 347,956 | -0.27(-2.31%) |
Feb 17, 2009 | 11.60 | 11.90 | 11.47 | 11.72 | 441,649 | -0.24(-2.00%) |
Feb 13, 2009 | 12.06 | 12.17 | 11.83 | 11.96 | 351,253 | -0.06(-0.53%) |
Feb 12, 2009 | 11.72 | 12.11 | 11.62 | 12.02 | 432,507 | +0.08(+0.67%) |
Feb 11, 2009 | 12.18 | 12.20 | 11.78 | 11.94 | 354,568 | -0.15(-1.25%) |
Feb 10, 2009 | 12.10 | 12.33 | 11.89 | 12.10 | 432,854 | -0.01(-0.07%) |
Feb 09, 2009 | 12.20 | 12.38 | 12.07 | 12.10 | 339,324 | -0.21(-1.68%) |
Feb 06, 2009 | 12.17 | 12.41 | 12.09 | 12.31 | 339,620 | +0.11(+0.91%) |
Feb 05, 2009 | 12.17 | 12.50 | 12.09 | 12.20 | 388,171 | -0.10(-0.84%) |
Feb 04, 2009 | 12.18 | 12.49 | 12.11 | 12.30 | 575,640 | +0.12(+0.98%) |
Feb 03, 2009 | 11.81 | 12.19 | 11.62 | 12.18 | 714,556 | +0.42(+3.59%) |
Feb 02, 2009 | 11.38 | 11.83 | 11.38 | 11.76 | 409,736 | +0.22(+1.93%) |
Jan 30, 2009 | 11.64 | 11.73 | 11.47 | 11.54 | 502,565 | -0.02(-0.14%) |
Jan 29, 2009 | 11.63 | 11.75 | 11.52 | 11.55 | 590,236 | -0.17(-1.43%) |
Jan 28, 2009 | 11.78 | 12.30 | 11.66 | 11.72 | 951,633 | +0.25(+2.15%) |
Jan 27, 2009 | 11.03 | 11.54 | 10.89 | 11.47 | 628,115 | +0.31(+2.78%) |
Jan 26, 2009 | 10.97 | 11.36 | 10.74 | 11.16 | 577,173 | +0.18(+1.67%) |
Jan 23, 2009 | 10.93 | 11.33 | 10.81 | 10.98 | 532,446 | -0.08(-0.72%) |
Jan 22, 2009 | 11.44 | 11.51 | 11.01 | 11.06 | 495,215 | -0.60(-5.18%) |
Jan 21, 2009 | 12.10 | 12.10 | 10.96 | 11.67 | 610,110 | +0.49(+4.34%) |
Jan 20, 2009 | 11.82 | 12.06 | 11.18 | 11.18 | 438,956 | -0.76(-6.40%) |
Jan 16, 2009 | 11.89 | 12.06 | 11.86 | 11.94 | 521,670 | +0.10(+0.81%) |
Jan 15, 2009 | 11.60 | 11.94 | 11.39 | 11.85 | 662,281 | +0.24(+2.06%) |
Jan 14, 2009 | 11.53 | 11.82 | 11.47 | 11.61 | 966,047 | -0.20(-1.68%) |
Jan 13, 2009 | 11.79 | 12.00 | 11.53 | 11.81 | 1,401,641 | -0.57(-4.57%) |
Jan 12, 2009 | 12.56 | 12.83 | 12.27 | 12.37 | 776,213 | -0.21(-1.71%) |
Jan 09, 2009 | 12.92 | 13.20 | 12.49 | 12.59 | 473,010 | -0.37(-2.89%) |
Jan 08, 2009 | 12.78 | 13.05 | 12.70 | 12.96 | 585,698 | +0.02(+0.18%) |
Jan 07, 2009 | 13.05 | 13.15 | 12.72 | 12.94 | 688,281 | -0.19(-1.45%) |
Jan 06, 2009 | 13.34 | 13.64 | 12.93 | 13.13 | 1,262,918 | -0.21(-1.61%) |
Jan 05, 2009 | 14.12 | 14.12 | 13.16 | 13.34 | 1,098,373 | -0.79(-5.57%) |