Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.93 | 13.55 | 12.55 | 12.93 | 142,334 | +0.30(+2.41%) |
Mar 30, 2009 | 13.44 | 13.57 | 12.34 | 12.62 | 393,617 | -0.97(-7.15%) |
Mar 26, 2009 | 12.75 | 13.67 | 12.47 | 13.59 | 131,115 | +1.01(+8.01%) |
Mar 25, 2009 | 11.63 | 12.78 | 11.41 | 12.59 | 207,168 | +1.06(+9.19%) |
Mar 24, 2009 | 11.72 | 11.72 | 11.47 | 11.53 | 224,218 | -0.44(-3.70%) |
Mar 23, 2009 | 11.56 | 11.97 | 10.87 | 11.97 | 311,363 | +1.18(+10.89%) |
Mar 20, 2009 | 11.14 | 11.28 | 10.40 | 10.79 | 211,483 | -0.21(-1.91%) |
Mar 19, 2009 | 11.11 | 11.45 | 10.91 | 11.00 | 143,926 | +0.12(+1.07%) |
Mar 18, 2009 | 10.32 | 11.08 | 10.21 | 10.89 | 164,981 | +0.54(+5.26%) |
Mar 17, 2009 | 10.45 | 10.45 | 9.902 | 10.34 | 207,754 | -0.06(-0.56%) |
Mar 16, 2009 | 10.63 | 10.91 | 10.25 | 10.40 | 125,438 | -0.16(-1.51%) |
Mar 13, 2009 | 10.45 | 10.75 | 10.18 | 10.56 | 110,012 | +0.03(+0.28%) |
Mar 12, 2009 | 9.902 | 10.65 | 9.546 | 10.53 | 153,638 | +0.57(+5.68%) |
Mar 11, 2009 | 9.416 | 10.33 | 9.212 | 9.967 | 219,543 | +0.68(+7.34%) |
Mar 10, 2009 | 8.335 | 9.314 | 8.037 | 9.285 | 332,931 | +1.19(+14.70%) |
Mar 09, 2009 | 8.146 | 8.647 | 8.023 | 8.095 | 201,222 | -0.14(-1.67%) |
Mar 06, 2009 | 8.168 | 8.458 | 7.921 | 8.233 | 223,217 | +0.19(+2.34%) |
Mar 05, 2009 | 8.502 | 8.603 | 7.965 | 8.045 | 252,339 | -0.67(-7.74%) |
Mar 04, 2009 | 8.676 | 8.770 | 8.298 | 8.719 | 417,923 | -0.15(-1.64%) |
Mar 02, 2009 | 9.445 | 9.488 | 8.705 | 8.864 | 207,510 | -0.93(-9.48%) |
Feb 27, 2009 | 9.343 | 9.960 | 9.343 | 9.793 | 212,486 | +0.27(+2.82%) |
Feb 26, 2009 | 9.887 | 10.22 | 9.481 | 9.524 | 103,285 | -0.22(-2.31%) |
Feb 25, 2009 | 10.16 | 10.28 | 9.706 | 9.749 | 199,524 | -0.44(-4.27%) |
Feb 24, 2009 | 9.626 | 10.39 | 9.372 | 10.18 | 244,378 | +0.75(+8.00%) |
Feb 23, 2009 | 10.50 | 10.50 | 9.343 | 9.430 | 192,856 | -0.92(-8.90%) |
Feb 20, 2009 | 10.58 | 11.03 | 9.996 | 10.35 | 183,586 | -0.48(-4.42%) |
Feb 19, 2009 | 10.71 | 11.45 | 10.70 | 10.83 | 256,992 | +0.20(+1.84%) |
Feb 18, 2009 | 11.38 | 11.52 | 10.60 | 10.63 | 233,467 | -0.51(-4.56%) |
Feb 17, 2009 | 12.29 | 12.79 | 10.93 | 11.14 | 284,550 | -1.02(-8.35%) |
Feb 13, 2009 | 12.53 | 13.01 | 12.03 | 12.16 | 133,785 | -0.40(-3.18%) |
Feb 12, 2009 | 11.98 | 13.04 | 11.95 | 12.56 | 219,666 | +0.22(+1.82%) |
Feb 11, 2009 | 12.33 | 13.25 | 11.69 | 12.33 | 484,508 | -0.18(-1.45%) |
Feb 10, 2009 | 10.88 | 12.63 | 10.88 | 12.51 | 727,084 | -1.77(-12.39%) |
Feb 09, 2009 | 14.86 | 15.02 | 14.16 | 14.28 | 150,586 | -0.70(-4.70%) |
Feb 06, 2009 | 14.46 | 15.12 | 14.13 | 14.99 | 129,249 | +0.53(+3.66%) |
Feb 05, 2009 | 14.24 | 14.72 | 13.72 | 14.46 | 105,632 | +0.13(+0.91%) |
Feb 04, 2009 | 13.86 | 14.78 | 13.61 | 14.33 | 329,701 | +0.44(+3.13%) |
Feb 03, 2009 | 13.38 | 14.08 | 12.96 | 13.89 | 206,532 | +0.62(+4.64%) |
Feb 02, 2009 | 13.06 | 13.69 | 12.75 | 13.27 | 172,436 | +0.02(+0.16%) |
Jan 30, 2009 | 14.39 | 14.50 | 13.10 | 13.25 | 156,701 | -0.91(-6.45%) |
Jan 29, 2009 | 14.58 | 15.23 | 14.14 | 14.17 | 90,356 | -0.59(-3.98%) |
Jan 28, 2009 | 14.91 | 14.91 | 14.28 | 14.75 | 97,482 | +0.10(+0.69%) |
Jan 27, 2009 | 14.30 | 15.07 | 14.10 | 14.65 | 81,261 | +0.46(+3.22%) |
Jan 26, 2009 | 14.10 | 15.08 | 14.07 | 14.20 | 70,373 | +0.17(+1.19%) |
Jan 23, 2009 | 13.23 | 14.25 | 13.23 | 14.03 | 66,972 | +0.38(+2.82%) |
Jan 22, 2009 | 14.20 | 14.28 | 13.56 | 13.64 | 97,938 | -0.98(-6.70%) |
Jan 21, 2009 | 13.78 | 14.70 | 13.43 | 14.62 | 99,802 | +1.04(+7.69%) |
Jan 20, 2009 | 14.08 | 14.12 | 13.56 | 13.58 | 219,860 | -0.67(-4.73%) |
Jan 16, 2009 | 15.02 | 15.02 | 13.42 | 14.25 | 152,710 | -0.30(-2.09%) |
Jan 15, 2009 | 14.53 | 15.01 | 13.44 | 14.56 | 301,768 | +0.15(+1.01%) |
Jan 14, 2009 | 15.96 | 16.40 | 14.41 | 14.41 | 191,687 | -1.73(-10.70%) |
Jan 13, 2009 | 16.05 | 16.43 | 15.95 | 16.14 | 80,014 | -0.02(-0.13%) |
Jan 12, 2009 | 16.54 | 16.57 | 15.94 | 16.16 | 157,823 | -0.40(-2.41%) |
Jan 09, 2009 | 17.98 | 17.98 | 16.47 | 16.56 | 132,830 | -1.50(-8.31%) |
Jan 08, 2009 | 18.07 | 18.27 | 17.47 | 18.06 | 90,196 | -0.04(-0.20%) |
Jan 07, 2009 | 18.34 | 18.53 | 17.64 | 18.10 | 109,694 | -0.51(-2.73%) |
Jan 06, 2009 | 18.75 | 19.16 | 17.77 | 18.61 | 184,876 | +0.12(+0.63%) |
Jan 05, 2009 | 18.16 | 18.72 | 17.50 | 18.49 | 74,120 | +0.27(+1.47%) |