Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.69 | 12.90 | 12.31 | 12.49 | 312,458 | +0.03(+0.28%) |
Mar 30, 2009 | 13.15 | 13.23 | 12.08 | 12.46 | 379,009 | -1.38(-10.01%) |
Mar 26, 2009 | 12.94 | 13.85 | 12.94 | 13.84 | 287,868 | +0.92(+7.12%) |
Mar 25, 2009 | 12.46 | 13.19 | 12.26 | 12.92 | 655,560 | +0.54(+4.38%) |
Mar 24, 2009 | 11.76 | 12.71 | 11.46 | 12.38 | 435,423 | +0.34(+2.86%) |
Mar 23, 2009 | 11.33 | 12.04 | 11.30 | 12.03 | 370,804 | +1.40(+13.19%) |
Mar 20, 2009 | 10.93 | 11.18 | 10.33 | 10.63 | 495,971 | -0.41(-3.74%) |
Mar 19, 2009 | 11.18 | 11.29 | 10.79 | 11.05 | 458,369 | -0.04(-0.39%) |
Mar 18, 2009 | 10.73 | 11.23 | 10.32 | 11.09 | 406,942 | +0.43(+4.04%) |
Mar 17, 2009 | 11.02 | 11.03 | 10.43 | 10.66 | 555,256 | -0.34(-3.13%) |
Mar 16, 2009 | 10.97 | 11.43 | 10.69 | 11.00 | 439,986 | +0.34(+3.23%) |
Mar 13, 2009 | 10.66 | 10.92 | 10.32 | 10.66 | 0 | +0.03(+0.32%) |
Mar 12, 2009 | 9.394 | 10.70 | 9.101 | 10.62 | 578,002 | +1.32(+14.14%) |
Mar 11, 2009 | 8.534 | 9.497 | 8.353 | 9.308 | 914,734 | +0.88(+10.41%) |
Mar 10, 2009 | 8.181 | 8.594 | 8.112 | 8.430 | 656,894 | +0.34(+4.14%) |
Mar 09, 2009 | 8.456 | 8.792 | 7.992 | 8.095 | 348,568 | -0.63(-7.20%) |
Mar 06, 2009 | 8.981 | 9.130 | 8.336 | 8.723 | 0 | -0.34(-3.80%) |
Mar 05, 2009 | 10.38 | 10.38 | 9.041 | 9.067 | 253,880 | -0.88(-8.82%) |
Mar 04, 2009 | 9.592 | 10.17 | 8.990 | 9.944 | 455,740 | +0.15(+1.58%) |
Mar 02, 2009 | 10.94 | 11.12 | 9.678 | 9.790 | 672,449 | -1.70(-14.82%) |
Feb 27, 2009 | 11.54 | 11.84 | 11.13 | 11.49 | 0 | -0.22(-1.91%) |
Feb 26, 2009 | 12.19 | 12.55 | 11.51 | 11.72 | 378,186 | -0.34(-2.85%) |
Feb 25, 2009 | 12.59 | 12.78 | 11.94 | 12.06 | 409,548 | -0.60(-4.75%) |
Feb 24, 2009 | 12.12 | 12.78 | 11.65 | 12.66 | 524,946 | +0.80(+6.74%) |
Feb 23, 2009 | 13.27 | 13.30 | 11.79 | 11.86 | 433,843 | -1.26(-9.63%) |
Feb 20, 2009 | 13.04 | 13.45 | 12.48 | 13.13 | 467,860 | -0.31(-2.30%) |
Feb 19, 2009 | 14.15 | 14.40 | 13.36 | 13.44 | 329,529 | -0.41(-2.98%) |
Feb 18, 2009 | 13.87 | 14.43 | 13.60 | 13.85 | 484,720 | -0.02(-0.12%) |
Feb 17, 2009 | 15.05 | 15.27 | 13.40 | 13.87 | 666,730 | -0.77(-5.23%) |
Feb 13, 2009 | 14.68 | 15.30 | 14.52 | 14.63 | 227,017 | -0.08(-0.53%) |
Feb 12, 2009 | 14.99 | 14.99 | 14.10 | 14.71 | 317,951 | -0.65(-4.20%) |
Feb 11, 2009 | 15.54 | 15.96 | 14.87 | 15.36 | 282,157 | -0.12(-0.78%) |
Feb 10, 2009 | 16.25 | 16.93 | 15.30 | 15.48 | 424,508 | -0.86(-5.27%) |
Feb 09, 2009 | 15.77 | 16.66 | 15.56 | 16.34 | 447,967 | +0.40(+2.54%) |
Feb 06, 2009 | 15.26 | 16.14 | 15.02 | 15.93 | 396,742 | +0.97(+6.50%) |
Feb 05, 2009 | 14.12 | 15.17 | 14.08 | 14.96 | 296,815 | +0.77(+5.46%) |
Feb 04, 2009 | 14.31 | 14.90 | 14.05 | 14.19 | 339,964 | -0.17(-1.20%) |
Feb 03, 2009 | 14.35 | 14.74 | 14.02 | 14.36 | 386,399 | +0.22(+1.58%) |
Feb 02, 2009 | 13.63 | 14.27 | 13.43 | 14.13 | 373,386 | +0.20(+1.42%) |
Jan 30, 2009 | 15.04 | 15.22 | 13.77 | 13.94 | 0 | -0.83(-5.59%) |
Jan 29, 2009 | 15.23 | 15.38 | 14.65 | 14.76 | 361,292 | -0.76(-4.88%) |
Jan 28, 2009 | 15.02 | 15.93 | 15.02 | 15.52 | 510,019 | +0.52(+3.44%) |
Jan 27, 2009 | 14.93 | 15.45 | 14.57 | 15.00 | 372,321 | +0.30(+2.05%) |
Jan 26, 2009 | 14.64 | 15.39 | 14.43 | 14.70 | 347,387 | +0.16(+1.12%) |
Jan 23, 2009 | 14.02 | 15.24 | 13.63 | 14.54 | 436,850 | +0.34(+2.42%) |
Jan 22, 2009 | 14.31 | 14.94 | 13.84 | 14.19 | 727,854 | -1.30(-8.38%) |
Jan 21, 2009 | 14.17 | 15.61 | 14.17 | 15.49 | 440,455 | +1.08(+7.52%) |
Jan 20, 2009 | 15.58 | 15.72 | 14.14 | 14.41 | 461,034 | -1.51(-9.46%) |
Jan 16, 2009 | 15.85 | 16.14 | 15.10 | 15.91 | 453,474 | +0.37(+2.38%) |
Jan 15, 2009 | 14.98 | 15.68 | 14.08 | 15.54 | 547,343 | +0.34(+2.26%) |
Jan 14, 2009 | 15.96 | 15.97 | 14.50 | 15.20 | 342,671 | -1.10(-6.75%) |
Jan 13, 2009 | 15.97 | 16.80 | 15.67 | 16.30 | 248,195 | +0.35(+2.21%) |
Jan 12, 2009 | 17.05 | 17.08 | 15.72 | 15.95 | 305,099 | -1.09(-6.41%) |
Jan 09, 2009 | 17.27 | 17.35 | 16.24 | 17.04 | 386,241 | -0.22(-1.30%) |
Jan 08, 2009 | 17.05 | 17.53 | 16.66 | 17.27 | 372,133 | -0.09(-0.50%) |
Jan 07, 2009 | 18.75 | 18.75 | 16.94 | 17.35 | 473,724 | -1.24(-6.66%) |
Jan 06, 2009 | 17.73 | 19.14 | 17.66 | 18.59 | 518,727 | +0.59(+3.30%) |
Jan 05, 2009 | 18.35 | 18.35 | 15.59 | 18.00 | 670,065 | -0.95(-5.00%) |
Jan 02, 2009 | 18.62 | 19.33 | 17.47 | 18.94 | 0 | +0.34(+1.85%) |