Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.34 | 11.50 | 11.23 | 11.28 | 2,640,295 | +0.08(+0.71%) |
Mar 30, 2009 | 11.26 | 11.26 | 11.08 | 11.21 | 1,598,266 | -0.56(-4.74%) |
Mar 26, 2009 | 11.53 | 11.78 | 11.52 | 11.76 | 357,907 | +0.33(+2.87%) |
Mar 25, 2009 | 11.48 | 11.63 | 11.16 | 11.44 | 187,480 | +0.05(+0.42%) |
Mar 24, 2009 | 11.47 | 11.57 | 11.36 | 11.39 | 240,695 | -0.19(-1.68%) |
Mar 23, 2009 | 11.30 | 11.58 | 11.30 | 11.58 | 236,676 | +0.64(+5.86%) |
Mar 20, 2009 | 11.18 | 11.24 | 10.90 | 10.94 | 172,685 | -0.18(-1.60%) |
Mar 19, 2009 | 11.26 | 11.30 | 11.10 | 11.12 | 250,051 | -0.04(-0.39%) |
Mar 18, 2009 | 10.92 | 11.30 | 10.90 | 11.16 | 229,112 | +0.16(+1.44%) |
Mar 17, 2009 | 10.70 | 11.00 | 10.66 | 11.00 | 190,605 | +0.30(+2.81%) |
Mar 16, 2009 | 10.87 | 10.94 | 10.69 | 10.70 | 335,217 | -0.06(-0.59%) |
Mar 13, 2009 | 10.78 | 10.79 | 10.60 | 10.77 | 0 | +0.06(+0.55%) |
Mar 12, 2009 | 10.31 | 10.71 | 10.26 | 10.71 | 167,016 | +0.37(+3.56%) |
Mar 11, 2009 | 10.41 | 10.47 | 10.25 | 10.34 | 338,004 | +0.08(+0.77%) |
Mar 10, 2009 | 9.896 | 10.27 | 9.896 | 10.26 | 366,100 | +0.51(+5.28%) |
Mar 09, 2009 | 9.773 | 10.01 | 9.706 | 9.745 | 300,717 | -0.14(-1.40%) |
Mar 06, 2009 | 9.967 | 10.06 | 9.646 | 9.884 | 0 | -0.02(-0.16%) |
Mar 05, 2009 | 10.06 | 10.14 | 9.860 | 9.900 | 106,747 | -0.33(-3.25%) |
Mar 04, 2009 | 10.13 | 10.38 | 10.07 | 10.23 | 245,612 | +0.27(+2.70%) |
Mar 02, 2009 | 10.22 | 10.31 | 9.959 | 9.963 | 549,745 | -0.47(-4.51%) |
Feb 27, 2009 | 10.39 | 10.62 | 10.39 | 10.43 | 0 | -0.13(-1.27%) |
Feb 26, 2009 | 10.89 | 10.93 | 10.56 | 10.57 | 234,064 | -0.20(-1.86%) |
Feb 25, 2009 | 10.85 | 10.94 | 10.64 | 10.77 | 171,149 | -0.12(-1.14%) |
Feb 24, 2009 | 10.65 | 10.92 | 10.58 | 10.89 | 211,359 | +0.34(+3.23%) |
Feb 23, 2009 | 11.02 | 11.04 | 10.53 | 10.55 | 200,026 | -0.40(-3.62%) |
Feb 20, 2009 | 10.84 | 11.07 | 10.79 | 10.95 | 450,006 | -0.08(-0.68%) |
Feb 19, 2009 | 11.27 | 11.27 | 10.99 | 11.02 | 1,072,542 | -0.13(-1.21%) |
Feb 18, 2009 | 11.21 | 11.26 | 11.02 | 11.16 | 225,777 | +0.01(+0.11%) |
Feb 17, 2009 | 11.28 | 11.31 | 11.14 | 11.15 | 763,765 | -0.47(-4.09%) |
Feb 13, 2009 | 11.69 | 11.76 | 11.59 | 11.62 | 1,206,402 | -0.06(-0.47%) |
Feb 12, 2009 | 11.42 | 11.68 | 11.32 | 11.68 | 231,808 | +0.07(+0.61%) |
Feb 11, 2009 | 11.61 | 11.68 | 11.46 | 11.61 | 1,297,337 | +0.04(+0.34%) |
Feb 10, 2009 | 11.95 | 12.05 | 11.51 | 11.57 | 268,599 | -0.47(-3.88%) |
Feb 09, 2009 | 12.03 | 12.09 | 11.96 | 12.03 | 328,005 | -0.02(-0.13%) |
Feb 06, 2009 | 11.77 | 12.10 | 11.75 | 12.05 | 107,573 | +0.30(+2.53%) |
Feb 05, 2009 | 11.43 | 11.83 | 11.43 | 11.75 | 162,208 | +0.20(+1.71%) |
Feb 04, 2009 | 11.63 | 11.76 | 11.51 | 11.55 | 274,491 | +0.00(+0.03%) |
Feb 03, 2009 | 11.38 | 11.61 | 11.27 | 11.55 | 405,188 | +0.24(+2.13%) |
Feb 02, 2009 | 11.14 | 11.39 | 11.13 | 11.31 | 759,713 | +0.02(+0.14%) |
Jan 30, 2009 | 11.60 | 11.61 | 11.26 | 11.29 | 0 | -0.26(-2.26%) |
Jan 29, 2009 | 11.72 | 11.74 | 11.53 | 11.55 | 288,095 | -0.33(-2.76%) |
Jan 28, 2009 | 11.77 | 11.95 | 11.72 | 11.88 | 281,479 | +0.33(+2.84%) |
Jan 27, 2009 | 11.49 | 11.63 | 11.43 | 11.55 | 1,139,930 | +0.13(+1.18%) |
Jan 26, 2009 | 11.36 | 11.63 | 11.30 | 11.42 | 964,741 | +0.04(+0.38%) |
Jan 23, 2009 | 11.04 | 11.48 | 11.04 | 11.38 | 647,731 | +0.07(+0.63%) |
Jan 22, 2009 | 11.22 | 11.43 | 11.08 | 11.30 | 597,206 | -0.15(-1.35%) |
Jan 21, 2009 | 11.21 | 11.46 | 11.03 | 11.46 | 461,481 | +0.43(+3.88%) |
Jan 20, 2009 | 11.49 | 11.51 | 11.01 | 11.03 | 1,358,291 | -0.54(-4.65%) |
Jan 16, 2009 | 11.59 | 11.62 | 11.31 | 11.57 | 642,814 | +0.14(+1.25%) |
Jan 15, 2009 | 11.30 | 11.51 | 11.05 | 11.43 | 622,553 | +0.10(+0.91%) |
Jan 14, 2009 | 11.47 | 11.51 | 11.24 | 11.32 | 718,189 | -0.37(-3.20%) |
Jan 13, 2009 | 11.63 | 11.77 | 11.55 | 11.70 | 575,256 | +0.05(+0.40%) |
Jan 12, 2009 | 11.78 | 11.81 | 11.57 | 11.65 | 1,552,066 | -0.25(-2.13%) |
Jan 09, 2009 | 12.21 | 12.21 | 11.87 | 11.91 | 631,266 | -0.26(-2.15%) |
Jan 08, 2009 | 12.04 | 12.18 | 11.98 | 12.17 | 341,493 | +0.06(+0.46%) |
Jan 07, 2009 | 12.29 | 12.31 | 12.05 | 12.11 | 1,724,115 | -0.35(-2.80%) |
Jan 06, 2009 | 12.44 | 12.56 | 12.37 | 12.46 | 954,360 | +0.15(+1.25%) |
Jan 05, 2009 | 12.20 | 12.42 | 12.15 | 12.31 | 1,954,921 | +0.02(+0.16%) |
Jan 02, 2009 | 11.91 | 12.33 | 11.88 | 12.29 | 0 | +0.39(+3.29%) |