Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.02 | 11.50 | 10.88 | 11.36 | 790,297 | +0.61(+5.67%) |
Mar 30, 2009 | 11.18 | 11.36 | 10.71 | 10.75 | 511,733 | -1.44(-11.79%) |
Mar 26, 2009 | 12.19 | 12.19 | 11.68 | 12.18 | 1,932,980 | +0.12(+0.96%) |
Mar 25, 2009 | 11.70 | 12.25 | 11.25 | 12.07 | 1,359,394 | +0.43(+3.68%) |
Mar 24, 2009 | 12.47 | 12.47 | 11.60 | 11.64 | 1,076,329 | -0.80(-6.41%) |
Mar 23, 2009 | 11.57 | 12.44 | 11.55 | 12.44 | 1,002,597 | +1.60(+14.79%) |
Mar 20, 2009 | 11.24 | 11.24 | 10.77 | 10.83 | 549,856 | -0.37(-3.30%) |
Mar 19, 2009 | 12.56 | 12.56 | 11.16 | 11.20 | 615,398 | -0.86(-7.10%) |
Mar 18, 2009 | 11.07 | 12.13 | 10.88 | 12.06 | 633,373 | +0.91(+8.20%) |
Mar 17, 2009 | 10.59 | 11.15 | 10.50 | 11.15 | 219,664 | +0.59(+5.56%) |
Mar 16, 2009 | 10.99 | 11.31 | 10.55 | 10.56 | 475,978 | -0.22(-2.08%) |
Mar 13, 2009 | 11.07 | 11.07 | 10.34 | 10.78 | 0 | -0.08(-0.73%) |
Mar 12, 2009 | 9.928 | 10.96 | 9.681 | 10.86 | 317,898 | +0.98(+9.90%) |
Mar 11, 2009 | 10.04 | 10.49 | 9.717 | 9.884 | 963,068 | +0.20(+2.02%) |
Mar 10, 2009 | 8.956 | 9.710 | 8.956 | 9.688 | 615,456 | +1.11(+12.93%) |
Mar 09, 2009 | 8.195 | 8.796 | 8.071 | 8.579 | 222,146 | +0.36(+4.32%) |
Mar 06, 2009 | 8.506 | 8.746 | 7.875 | 8.224 | 0 | -0.25(-2.99%) |
Mar 05, 2009 | 9.203 | 9.268 | 8.245 | 8.477 | 166,859 | -0.97(-10.28%) |
Mar 04, 2009 | 10.07 | 10.13 | 9.188 | 9.449 | 108,446 | -0.65(-6.39%) |
Mar 02, 2009 | 10.28 | 10.52 | 10.09 | 10.09 | 215,014 | -0.59(-5.50%) |
Feb 27, 2009 | 11.07 | 11.10 | 10.52 | 10.68 | 0 | -0.47(-4.24%) |
Feb 26, 2009 | 10.93 | 11.68 | 10.93 | 11.15 | 354,372 | +0.58(+5.50%) |
Feb 25, 2009 | 10.29 | 10.98 | 9.761 | 10.57 | 325,837 | +0.16(+1.53%) |
Feb 24, 2009 | 9.493 | 10.41 | 9.275 | 10.41 | 295,152 | +0.96(+10.12%) |
Feb 23, 2009 | 9.529 | 10.00 | 9.355 | 9.456 | 295,090 | -0.01(-0.15%) |
Feb 20, 2009 | 8.956 | 9.601 | 8.746 | 9.471 | 351,036 | +0.14(+1.48%) |
Feb 19, 2009 | 9.913 | 10.03 | 9.326 | 9.333 | 465,597 | -0.54(-5.44%) |
Feb 18, 2009 | 10.04 | 10.07 | 9.565 | 9.870 | 206,927 | +0.01(+0.15%) |
Feb 17, 2009 | 10.08 | 10.18 | 9.855 | 9.855 | 605,700 | -0.80(-7.49%) |
Feb 13, 2009 | 11.09 | 11.15 | 10.65 | 10.65 | 602,288 | -0.65(-5.71%) |
Feb 12, 2009 | 11.41 | 11.41 | 10.64 | 11.30 | 348,561 | -0.38(-3.29%) |
Feb 11, 2009 | 11.43 | 11.81 | 11.31 | 11.68 | 413,377 | +0.46(+4.07%) |
Feb 10, 2009 | 12.65 | 12.65 | 11.18 | 11.23 | 488,026 | -1.49(-11.69%) |
Feb 09, 2009 | 12.59 | 12.96 | 12.40 | 12.71 | 183,475 | +0.26(+2.12%) |
Feb 06, 2009 | 11.62 | 12.51 | 11.62 | 12.45 | 1,045,119 | +0.99(+8.60%) |
Feb 05, 2009 | 11.07 | 11.75 | 10.67 | 11.46 | 318,775 | +0.29(+2.57%) |
Feb 04, 2009 | 11.30 | 11.65 | 11.12 | 11.18 | 196,358 | -0.04(-0.32%) |
Feb 03, 2009 | 11.86 | 11.89 | 11.01 | 11.21 | 116,726 | -0.58(-4.92%) |
Feb 02, 2009 | 11.62 | 11.81 | 11.44 | 11.79 | 51,365 | +0.00(+0.00%) |
Jan 30, 2009 | 12.39 | 12.53 | 11.70 | 11.79 | 0 | -0.41(-3.39%) |
Jan 29, 2009 | 12.78 | 12.81 | 12.20 | 12.20 | 71,544 | -0.86(-6.55%) |
Jan 28, 2009 | 12.68 | 13.08 | 12.58 | 13.06 | 273,969 | +1.24(+10.49%) |
Jan 27, 2009 | 11.60 | 11.86 | 11.46 | 11.82 | 104,703 | +0.32(+2.77%) |
Jan 26, 2009 | 11.97 | 12.32 | 11.31 | 11.50 | 339,106 | -0.47(-3.94%) |
Jan 23, 2009 | 11.07 | 12.01 | 11.00 | 11.97 | 396,050 | +0.44(+3.77%) |
Jan 22, 2009 | 12.08 | 12.23 | 11.28 | 11.54 | 341,560 | -0.88(-7.12%) |
Jan 21, 2009 | 11.96 | 12.44 | 11.07 | 12.42 | 1,312,311 | +1.04(+9.11%) |
Jan 20, 2009 | 12.80 | 12.88 | 11.39 | 11.39 | 659,299 | -2.06(-15.32%) |
Jan 16, 2009 | 13.91 | 14.09 | 12.87 | 13.44 | 391,614 | -0.21(-1.54%) |
Jan 15, 2009 | 14.27 | 14.42 | 13.25 | 13.66 | 1,441,690 | -0.78(-5.42%) |
Jan 14, 2009 | 14.79 | 14.79 | 14.36 | 14.44 | 142,032 | -0.70(-4.65%) |
Jan 13, 2009 | 14.78 | 15.29 | 14.66 | 15.14 | 91,006 | +0.23(+1.56%) |
Jan 12, 2009 | 15.52 | 15.52 | 14.77 | 14.91 | 131,405 | -0.53(-3.43%) |
Jan 09, 2009 | 16.17 | 16.17 | 15.41 | 15.44 | 114,088 | -0.64(-4.01%) |
Jan 08, 2009 | 16.11 | 16.27 | 15.90 | 16.08 | 58,531 | -0.01(-0.05%) |
Jan 07, 2009 | 16.43 | 16.53 | 16.03 | 16.09 | 96,722 | -0.73(-4.35%) |
Jan 06, 2009 | 16.87 | 16.95 | 16.56 | 16.82 | 111,766 | +0.09(+0.56%) |
Jan 05, 2009 | 17.27 | 17.27 | 16.69 | 16.73 | 328,239 | -0.64(-3.67%) |
Jan 02, 2009 | 17.37 | 17.42 | 16.87 | 17.37 | 0 | +0.01(+0.08%) |