Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.43 | 12.88 | 12.21 | 12.56 | 1,323,207 | +0.23(+1.85%) |
Mar 30, 2009 | 12.22 | 12.59 | 11.80 | 12.33 | 1,401,953 | -0.21(-1.70%) |
Mar 26, 2009 | 12.05 | 12.56 | 11.93 | 12.54 | 1,409,823 | +0.75(+6.32%) |
Mar 25, 2009 | 12.36 | 12.76 | 11.52 | 11.80 | 1,068,382 | -0.31(-2.58%) |
Mar 24, 2009 | 12.23 | 12.55 | 12.09 | 12.11 | 869,482 | -0.34(-2.75%) |
Mar 23, 2009 | 12.10 | 12.54 | 12.02 | 12.45 | 906,572 | +1.00(+8.70%) |
Mar 20, 2009 | 11.90 | 12.07 | 11.45 | 11.45 | 719,112 | -0.49(-4.11%) |
Mar 19, 2009 | 11.80 | 12.18 | 11.75 | 11.94 | 1,181,495 | +0.19(+1.59%) |
Mar 18, 2009 | 11.07 | 11.87 | 10.79 | 11.76 | 1,312,550 | +0.64(+5.75%) |
Mar 17, 2009 | 10.43 | 11.16 | 10.37 | 11.12 | 1,310,507 | +0.59(+5.56%) |
Mar 16, 2009 | 10.59 | 10.84 | 10.42 | 10.53 | 1,115,193 | +0.06(+0.58%) |
Mar 13, 2009 | 10.32 | 10.59 | 10.22 | 10.47 | 0 | +0.17(+1.62%) |
Mar 12, 2009 | 9.749 | 10.37 | 9.391 | 10.30 | 662,343 | +0.62(+6.45%) |
Mar 11, 2009 | 9.581 | 9.908 | 9.360 | 9.680 | 553,274 | +0.27(+2.83%) |
Mar 10, 2009 | 9.033 | 9.429 | 8.858 | 9.414 | 656,053 | +0.67(+7.66%) |
Mar 09, 2009 | 8.584 | 8.995 | 8.539 | 8.744 | 946,575 | +0.05(+0.52%) |
Mar 06, 2009 | 8.729 | 9.041 | 8.470 | 8.698 | 0 | -0.02(-0.26%) |
Mar 05, 2009 | 8.866 | 9.010 | 8.611 | 8.721 | 917,082 | -0.36(-3.94%) |
Mar 04, 2009 | 8.736 | 9.216 | 8.668 | 9.079 | 1,255,051 | +0.33(+3.83%) |
Mar 02, 2009 | 9.185 | 9.185 | 8.660 | 8.744 | 1,361,913 | -0.53(-5.67%) |
Feb 27, 2009 | 9.147 | 9.688 | 9.147 | 9.269 | 0 | -0.07(-0.73%) |
Feb 26, 2009 | 9.657 | 9.657 | 9.033 | 9.338 | 1,020,947 | -0.27(-2.77%) |
Feb 25, 2009 | 9.847 | 10.000 | 9.277 | 9.604 | 666,939 | -0.21(-2.17%) |
Feb 24, 2009 | 9.421 | 9.969 | 9.292 | 9.817 | 1,003,802 | +0.49(+5.22%) |
Feb 23, 2009 | 9.756 | 10.01 | 9.262 | 9.330 | 993,846 | -0.33(-3.46%) |
Feb 20, 2009 | 9.893 | 9.893 | 9.163 | 9.665 | 1,802,412 | -0.40(-4.01%) |
Feb 19, 2009 | 10.37 | 10.64 | 10.02 | 10.07 | 1,223,953 | -0.33(-3.22%) |
Feb 18, 2009 | 10.59 | 10.84 | 10.32 | 10.40 | 1,207,009 | -0.07(-0.65%) |
Feb 17, 2009 | 10.84 | 10.84 | 10.32 | 10.47 | 796,476 | -0.53(-4.78%) |
Feb 13, 2009 | 11.23 | 11.47 | 10.81 | 11.00 | 665,388 | -0.26(-2.30%) |
Feb 12, 2009 | 11.42 | 11.61 | 10.94 | 11.26 | 902,734 | -0.37(-3.21%) |
Feb 11, 2009 | 11.68 | 11.83 | 11.43 | 11.63 | 738,046 | +0.04(+0.33%) |
Feb 10, 2009 | 11.76 | 12.16 | 11.46 | 11.59 | 815,685 | -0.17(-1.42%) |
Feb 09, 2009 | 11.67 | 11.89 | 11.61 | 11.76 | 481,703 | +0.08(+0.65%) |
Feb 06, 2009 | 11.51 | 11.89 | 11.37 | 11.68 | 653,787 | +0.33(+2.88%) |
Feb 05, 2009 | 11.10 | 11.63 | 11.05 | 11.35 | 798,324 | +0.15(+1.36%) |
Feb 04, 2009 | 11.39 | 11.57 | 11.10 | 11.20 | 707,068 | -0.22(-1.93%) |
Feb 03, 2009 | 11.29 | 11.66 | 11.17 | 11.42 | 1,149,972 | -0.05(-0.40%) |
Feb 02, 2009 | 11.08 | 11.60 | 10.91 | 11.47 | 849,536 | +0.21(+1.89%) |
Jan 30, 2009 | 11.86 | 12.00 | 11.11 | 11.26 | 0 | -0.46(-3.96%) |
Jan 29, 2009 | 12.18 | 12.23 | 11.66 | 11.72 | 492,301 | -0.65(-5.23%) |
Jan 28, 2009 | 12.34 | 12.55 | 12.20 | 12.37 | 862,021 | +0.14(+1.18%) |
Jan 27, 2009 | 11.72 | 12.43 | 11.51 | 12.22 | 1,301,168 | +0.58(+4.97%) |
Jan 26, 2009 | 11.53 | 11.84 | 11.39 | 11.64 | 690,813 | +0.11(+0.99%) |
Jan 23, 2009 | 11.45 | 11.82 | 11.42 | 11.53 | 639,050 | -0.16(-1.37%) |
Jan 22, 2009 | 11.61 | 12.12 | 11.57 | 11.69 | 1,154,186 | -0.14(-1.22%) |
Jan 21, 2009 | 11.75 | 11.96 | 11.49 | 11.83 | 1,453,010 | +0.37(+3.19%) |
Jan 20, 2009 | 11.40 | 11.70 | 11.15 | 11.47 | 1,438,543 | -0.04(-0.33%) |
Jan 16, 2009 | 12.09 | 12.09 | 10.68 | 11.51 | 1,415,814 | -0.26(-2.20%) |
Jan 15, 2009 | 13.10 | 13.55 | 11.51 | 11.77 | 3,224,884 | -0.47(-3.86%) |
Jan 14, 2009 | 12.74 | 12.80 | 12.12 | 12.24 | 1,392,919 | -0.67(-5.19%) |
Jan 13, 2009 | 12.45 | 12.96 | 12.45 | 12.91 | 709,291 | +0.30(+2.42%) |
Jan 12, 2009 | 12.78 | 12.96 | 12.40 | 12.60 | 464,203 | -0.15(-1.19%) |
Jan 09, 2009 | 13.29 | 13.29 | 12.58 | 12.75 | 541,956 | -0.50(-3.79%) |
Jan 08, 2009 | 13.67 | 13.97 | 12.85 | 13.26 | 986,204 | -0.41(-3.01%) |
Jan 07, 2009 | 13.65 | 13.81 | 13.49 | 13.67 | 714,333 | -0.18(-1.32%) |
Jan 06, 2009 | 13.69 | 14.29 | 13.14 | 13.85 | 1,016,024 | +0.32(+2.36%) |
Jan 05, 2009 | 13.95 | 14.12 | 13.26 | 13.53 | 1,014,192 | -0.41(-2.95%) |
Jan 02, 2009 | 13.39 | 14.11 | 13.39 | 13.94 | 0 | +0.56(+4.15%) |