Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.44 | 14.30 | 13.40 | 13.89 | 463,250 | +0.62(+4.69%) |
Mar 30, 2009 | 13.41 | 13.77 | 13.05 | 13.27 | 410,934 | -1.51(-10.22%) |
Mar 26, 2009 | 14.16 | 14.79 | 14.15 | 14.78 | 467,495 | +0.78(+5.57%) |
Mar 25, 2009 | 13.25 | 14.24 | 13.25 | 14.00 | 552,255 | +0.82(+6.22%) |
Mar 24, 2009 | 13.22 | 13.47 | 13.15 | 13.18 | 380,178 | -0.25(-1.84%) |
Mar 23, 2009 | 13.20 | 13.44 | 13.17 | 13.42 | 663,161 | +0.87(+6.92%) |
Mar 20, 2009 | 13.30 | 13.38 | 12.51 | 12.56 | 617,081 | -0.61(-4.65%) |
Mar 19, 2009 | 13.47 | 13.58 | 13.07 | 13.17 | 526,392 | -0.10(-0.74%) |
Mar 18, 2009 | 13.07 | 13.44 | 12.81 | 13.27 | 604,088 | +0.20(+1.51%) |
Mar 17, 2009 | 12.72 | 13.07 | 12.57 | 13.07 | 453,065 | +0.38(+2.95%) |
Mar 16, 2009 | 13.13 | 13.39 | 12.66 | 12.69 | 422,496 | -0.26(-1.98%) |
Mar 13, 2009 | 13.00 | 13.29 | 12.80 | 12.95 | 0 | -0.16(-1.21%) |
Mar 12, 2009 | 12.55 | 13.19 | 12.38 | 13.11 | 573,899 | +0.58(+4.65%) |
Mar 11, 2009 | 12.61 | 13.05 | 12.41 | 12.53 | 508,439 | -0.08(-0.63%) |
Mar 10, 2009 | 11.41 | 12.66 | 11.33 | 12.61 | 1,061,085 | +1.61(+14.63%) |
Mar 09, 2009 | 10.27 | 11.32 | 10.27 | 11.00 | 840,440 | +1.04(+10.41%) |
Mar 06, 2009 | 9.861 | 10.12 | 9.634 | 9.960 | 0 | +0.19(+1.92%) |
Mar 05, 2009 | 10.18 | 10.30 | 9.733 | 9.772 | 489,704 | -0.75(-7.13%) |
Mar 04, 2009 | 10.25 | 10.74 | 10.06 | 10.52 | 429,992 | +0.18(+1.72%) |
Mar 02, 2009 | 10.53 | 10.65 | 10.28 | 10.34 | 552,598 | -0.46(-4.29%) |
Feb 27, 2009 | 10.46 | 11.18 | 10.28 | 10.81 | 0 | +0.21(+1.96%) |
Feb 26, 2009 | 10.95 | 11.00 | 10.58 | 10.60 | 382,693 | -0.16(-1.47%) |
Feb 25, 2009 | 11.12 | 11.16 | 10.48 | 10.76 | 398,258 | -0.45(-4.05%) |
Feb 24, 2009 | 10.73 | 11.34 | 10.61 | 11.21 | 430,663 | +0.56(+5.28%) |
Feb 23, 2009 | 11.22 | 11.28 | 10.62 | 10.65 | 459,565 | -0.44(-4.00%) |
Feb 20, 2009 | 11.18 | 11.47 | 10.79 | 11.09 | 0 | -0.36(-3.10%) |
Feb 19, 2009 | 12.13 | 12.13 | 11.35 | 11.45 | 457,239 | -0.36(-3.01%) |
Feb 18, 2009 | 11.62 | 11.91 | 11.35 | 11.81 | 588,568 | +0.21(+1.79%) |
Feb 17, 2009 | 11.64 | 11.84 | 11.52 | 11.60 | 709,981 | -0.49(-4.08%) |
Feb 13, 2009 | 12.20 | 12.51 | 12.04 | 12.09 | 0 | -0.13(-1.05%) |
Feb 12, 2009 | 12.13 | 12.27 | 11.81 | 12.22 | 696,272 | -0.13(-1.04%) |
Feb 11, 2009 | 12.53 | 12.66 | 12.22 | 12.35 | 382,667 | -0.08(-0.64%) |
Feb 10, 2009 | 12.88 | 13.22 | 12.37 | 12.43 | 506,012 | -0.56(-4.33%) |
Feb 09, 2009 | 13.17 | 13.29 | 12.83 | 12.99 | 552,062 | -0.38(-2.81%) |
Feb 06, 2009 | 12.82 | 13.45 | 12.76 | 13.37 | 0 | +0.54(+4.23%) |
Feb 05, 2009 | 12.92 | 13.06 | 12.59 | 12.82 | 698,285 | -0.15(-1.14%) |
Feb 04, 2009 | 13.10 | 13.26 | 12.69 | 12.97 | 568,897 | -0.12(-0.90%) |
Feb 03, 2009 | 13.08 | 13.26 | 12.45 | 13.09 | 691,596 | +0.04(+0.30%) |
Feb 02, 2009 | 12.34 | 13.12 | 12.22 | 13.05 | 719,550 | +0.51(+4.09%) |
Jan 30, 2009 | 13.13 | 13.45 | 12.42 | 12.54 | 0 | -0.40(-3.13%) |
Jan 29, 2009 | 14.40 | 14.56 | 12.82 | 12.94 | 2,410,215 | -2.88(-18.22%) |
Jan 28, 2009 | 15.06 | 15.89 | 15.06 | 15.82 | 860,988 | +0.77(+5.12%) |
Jan 27, 2009 | 14.64 | 15.29 | 14.64 | 15.05 | 263,197 | +0.42(+2.90%) |
Jan 26, 2009 | 14.50 | 15.15 | 14.35 | 14.63 | 504,425 | +0.06(+0.41%) |
Jan 23, 2009 | 14.43 | 14.96 | 14.21 | 14.57 | 0 | -0.11(-0.74%) |
Jan 22, 2009 | 15.11 | 15.12 | 14.46 | 14.68 | 611,424 | -0.80(-5.17%) |
Jan 21, 2009 | 14.94 | 15.53 | 14.62 | 15.48 | 366,638 | +0.78(+5.31%) |
Jan 20, 2009 | 15.24 | 15.68 | 14.70 | 14.70 | 491,661 | -0.89(-5.70%) |
Jan 16, 2009 | 15.77 | 15.98 | 14.91 | 15.59 | 0 | +0.09(+0.57%) |
Jan 15, 2009 | 15.15 | 15.67 | 14.56 | 15.50 | 447,867 | +0.29(+1.88%) |
Jan 14, 2009 | 15.45 | 15.54 | 14.91 | 15.21 | 569,006 | -0.44(-2.84%) |
Jan 13, 2009 | 15.36 | 15.80 | 15.30 | 15.66 | 570,126 | +0.30(+1.93%) |
Jan 12, 2009 | 15.38 | 15.68 | 15.09 | 15.36 | 616,534 | +0.07(+0.45%) |
Jan 09, 2009 | 15.75 | 15.86 | 15.01 | 15.29 | 481,963 | -0.53(-3.37%) |
Jan 08, 2009 | 14.33 | 15.96 | 14.33 | 15.82 | 613,556 | -0.50(-3.08%) |
Jan 07, 2009 | 16.35 | 16.77 | 16.18 | 16.33 | 575,048 | -0.38(-2.25%) |
Jan 06, 2009 | 16.47 | 17.10 | 16.47 | 16.70 | 450,189 | +0.20(+1.20%) |
Jan 05, 2009 | 16.95 | 16.95 | 16.29 | 16.50 | 383,605 | -0.52(-3.07%) |
Jan 02, 2009 | 16.68 | 17.10 | 16.25 | 17.03 | 0 | +0.38(+2.31%) |