Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.93 | 13.56 | 12.55 | 12.93 | 142,297 | +0.30(+2.41%) |
Mar 30, 2009 | 13.45 | 13.58 | 12.34 | 12.63 | 393,515 | -0.97(-7.15%) |
Mar 26, 2009 | 12.76 | 13.68 | 12.47 | 13.60 | 131,081 | +1.01(+8.01%) |
Mar 25, 2009 | 11.63 | 12.78 | 11.41 | 12.59 | 207,114 | +1.06(+9.19%) |
Mar 24, 2009 | 11.72 | 11.73 | 11.47 | 11.53 | 224,160 | -0.44(-3.70%) |
Mar 23, 2009 | 11.57 | 11.97 | 10.88 | 11.97 | 311,283 | +1.18(+10.89%) |
Mar 20, 2009 | 11.14 | 11.29 | 10.40 | 10.80 | 211,428 | -0.21(-1.91%) |
Mar 19, 2009 | 11.11 | 11.45 | 10.91 | 11.01 | 143,889 | +0.12(+1.07%) |
Mar 18, 2009 | 10.32 | 11.08 | 10.22 | 10.89 | 164,938 | +0.54(+5.26%) |
Mar 17, 2009 | 10.45 | 10.45 | 9.904 | 10.35 | 207,700 | -0.06(-0.56%) |
Mar 16, 2009 | 10.64 | 10.91 | 10.25 | 10.40 | 125,406 | -0.16(-1.51%) |
Mar 13, 2009 | 10.46 | 10.75 | 10.18 | 10.56 | 109,984 | +0.03(+0.28%) |
Mar 12, 2009 | 9.904 | 10.65 | 9.549 | 10.54 | 153,599 | +0.57(+5.68%) |
Mar 11, 2009 | 9.418 | 10.33 | 9.215 | 9.969 | 219,487 | +0.68(+7.34%) |
Mar 10, 2009 | 8.337 | 9.316 | 8.039 | 9.287 | 332,845 | +1.19(+14.70%) |
Mar 09, 2009 | 8.148 | 8.649 | 8.025 | 8.097 | 201,170 | -0.14(-1.67%) |
Mar 06, 2009 | 8.170 | 8.460 | 7.923 | 8.235 | 223,160 | +0.19(+2.34%) |
Mar 05, 2009 | 8.504 | 8.605 | 7.967 | 8.047 | 252,274 | -0.67(-7.74%) |
Mar 04, 2009 | 8.678 | 8.772 | 8.301 | 8.721 | 417,816 | -0.15(-1.64%) |
Mar 02, 2009 | 9.447 | 9.491 | 8.707 | 8.867 | 207,456 | -0.93(-9.48%) |
Feb 27, 2009 | 9.345 | 9.962 | 9.345 | 9.795 | 212,432 | +0.27(+2.82%) |
Feb 26, 2009 | 9.890 | 10.22 | 9.483 | 9.527 | 103,258 | -0.22(-2.31%) |
Feb 25, 2009 | 10.16 | 10.28 | 9.708 | 9.752 | 199,472 | -0.44(-4.27%) |
Feb 24, 2009 | 9.628 | 10.39 | 9.374 | 10.19 | 244,315 | +0.75(+8.00%) |
Feb 23, 2009 | 10.50 | 10.50 | 9.345 | 9.433 | 192,806 | -0.92(-8.90%) |
Feb 20, 2009 | 10.58 | 11.03 | 9.998 | 10.35 | 183,539 | -0.48(-4.42%) |
Feb 19, 2009 | 10.72 | 11.46 | 10.70 | 10.83 | 256,926 | +0.20(+1.84%) |
Feb 18, 2009 | 11.38 | 11.52 | 10.60 | 10.64 | 233,407 | -0.51(-4.56%) |
Feb 17, 2009 | 12.29 | 12.79 | 10.93 | 11.14 | 284,476 | -1.02(-8.35%) |
Feb 13, 2009 | 12.54 | 13.01 | 12.04 | 12.16 | 133,751 | -0.40(-3.18%) |
Feb 12, 2009 | 11.98 | 13.04 | 11.96 | 12.56 | 219,609 | +0.22(+1.82%) |
Feb 11, 2009 | 12.33 | 13.26 | 11.69 | 12.33 | 484,383 | -0.18(-1.45%) |
Feb 10, 2009 | 10.88 | 12.63 | 10.88 | 12.52 | 726,896 | -1.77(-12.39%) |
Feb 09, 2009 | 14.87 | 15.03 | 14.16 | 14.29 | 150,547 | -0.70(-4.70%) |
Feb 06, 2009 | 14.46 | 15.13 | 14.13 | 14.99 | 129,215 | +0.53(+3.66%) |
Feb 05, 2009 | 14.24 | 14.72 | 13.72 | 14.46 | 105,605 | +0.13(+0.91%) |
Feb 04, 2009 | 13.86 | 14.79 | 13.61 | 14.33 | 329,616 | +0.44(+3.13%) |
Feb 03, 2009 | 13.38 | 14.08 | 12.96 | 13.89 | 206,479 | +0.62(+4.64%) |
Feb 02, 2009 | 13.06 | 13.69 | 12.75 | 13.28 | 172,392 | +0.02(+0.16%) |
Jan 30, 2009 | 14.40 | 14.50 | 13.10 | 13.26 | 156,661 | -0.91(-6.45%) |
Jan 29, 2009 | 14.58 | 15.23 | 14.14 | 14.17 | 90,333 | -0.59(-3.98%) |
Jan 28, 2009 | 14.91 | 14.91 | 14.29 | 14.76 | 97,457 | +0.10(+0.69%) |
Jan 27, 2009 | 14.30 | 15.08 | 14.11 | 14.66 | 81,240 | +0.46(+3.22%) |
Jan 26, 2009 | 14.11 | 15.08 | 14.07 | 14.20 | 70,354 | +0.17(+1.19%) |
Jan 23, 2009 | 13.23 | 14.25 | 13.23 | 14.03 | 66,954 | +0.38(+2.82%) |
Jan 22, 2009 | 14.20 | 14.28 | 13.57 | 13.65 | 97,913 | -0.98(-6.70%) |
Jan 21, 2009 | 13.78 | 14.70 | 13.43 | 14.63 | 99,777 | +1.04(+7.69%) |
Jan 20, 2009 | 14.08 | 14.12 | 13.56 | 13.58 | 219,804 | -0.67(-4.73%) |
Jan 16, 2009 | 15.03 | 15.03 | 13.42 | 14.26 | 152,671 | -0.30(-2.09%) |
Jan 15, 2009 | 14.53 | 15.01 | 13.45 | 14.56 | 301,690 | +0.15(+1.01%) |
Jan 14, 2009 | 15.96 | 16.41 | 14.42 | 14.42 | 191,637 | -1.73(-10.70%) |
Jan 13, 2009 | 16.06 | 16.43 | 15.96 | 16.14 | 79,994 | -0.02(-0.13%) |
Jan 12, 2009 | 16.54 | 16.57 | 15.95 | 16.17 | 157,783 | -0.40(-2.41%) |
Jan 09, 2009 | 17.98 | 17.98 | 16.47 | 16.56 | 132,796 | -1.50(-8.31%) |
Jan 08, 2009 | 18.07 | 18.27 | 17.48 | 18.07 | 90,173 | -0.04(-0.20%) |
Jan 07, 2009 | 18.34 | 18.54 | 17.65 | 18.10 | 109,665 | -0.51(-2.73%) |
Jan 06, 2009 | 18.76 | 19.16 | 17.78 | 18.61 | 184,829 | +0.12(+0.63%) |
Jan 05, 2009 | 18.17 | 18.73 | 17.50 | 18.50 | 74,100 | +0.27(+1.47%) |