Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.40 | 13.01 | 12.27 | 12.83 | 31,253 | +0.59(+4.86%) |
Mar 30, 2009 | 12.40 | 12.49 | 12.08 | 12.23 | 33,899 | -0.65(-5.05%) |
Mar 26, 2009 | 12.42 | 13.01 | 12.23 | 12.88 | 43,720 | +0.50(+4.05%) |
Mar 25, 2009 | 13.01 | 13.46 | 11.93 | 12.38 | 36,502 | -0.63(-4.86%) |
Mar 24, 2009 | 13.03 | 13.25 | 12.73 | 13.01 | 30,496 | -0.24(-1.82%) |
Mar 23, 2009 | 12.92 | 13.48 | 12.49 | 13.25 | 67,365 | +0.28(+2.15%) |
Mar 20, 2009 | 13.92 | 13.92 | 12.29 | 12.97 | 74,429 | -0.30(-2.24%) |
Mar 19, 2009 | 12.58 | 13.74 | 12.16 | 13.27 | 44,659 | +1.34(+11.21%) |
Mar 18, 2009 | 11.91 | 12.83 | 11.34 | 11.93 | 18,372 | -0.09(-0.77%) |
Mar 17, 2009 | 11.97 | 12.30 | 11.45 | 12.03 | 14,889 | +0.26(+2.21%) |
Mar 16, 2009 | 11.88 | 12.08 | 11.25 | 11.77 | 20,871 | +0.15(+1.28%) |
Mar 13, 2009 | 11.69 | 11.71 | 11.17 | 11.62 | 25,906 | +0.07(+0.64%) |
Mar 12, 2009 | 11.39 | 11.69 | 11.17 | 11.54 | 17,626 | +0.30(+2.64%) |
Mar 11, 2009 | 10.63 | 11.60 | 10.63 | 11.25 | 25,587 | +0.69(+6.51%) |
Mar 10, 2009 | 10.09 | 10.98 | 9.888 | 10.56 | 50,036 | +0.61(+6.17%) |
Mar 09, 2009 | 9.833 | 10.55 | 9.721 | 9.944 | 22,316 | +0.22(+2.29%) |
Mar 06, 2009 | 10.37 | 10.45 | 9.684 | 9.721 | 25,938 | -0.56(-5.42%) |
Mar 05, 2009 | 10.89 | 10.89 | 10.26 | 10.28 | 20,013 | -0.61(-5.63%) |
Mar 04, 2009 | 10.69 | 11.38 | 10.69 | 10.89 | 23,513 | -0.89(-7.57%) |
Mar 02, 2009 | 12.75 | 12.75 | 11.45 | 11.78 | 30,152 | -0.82(-6.49%) |
Feb 27, 2009 | 12.45 | 12.92 | 12.45 | 12.60 | 43,514 | +0.37(+3.04%) |
Feb 26, 2009 | 12.90 | 13.03 | 11.93 | 12.23 | 26,177 | -0.22(-1.79%) |
Feb 25, 2009 | 12.94 | 12.99 | 12.45 | 12.45 | 15,657 | -0.48(-3.74%) |
Feb 24, 2009 | 12.27 | 13.14 | 12.21 | 12.94 | 29,536 | +0.69(+5.61%) |
Feb 23, 2009 | 13.59 | 13.75 | 11.80 | 12.25 | 51,587 | -1.34(-9.85%) |
Feb 20, 2009 | 14.01 | 14.01 | 13.14 | 13.59 | 25,909 | -0.69(-4.82%) |
Feb 19, 2009 | 14.44 | 15.24 | 14.00 | 14.28 | 31,953 | +0.24(+1.72%) |
Feb 18, 2009 | 14.55 | 14.61 | 13.59 | 14.03 | 52,064 | -0.76(-5.15%) |
Feb 17, 2009 | 16.26 | 16.47 | 14.52 | 14.80 | 77,979 | -2.01(-11.95%) |
Feb 13, 2009 | 17.36 | 17.36 | 16.78 | 16.80 | 33,095 | -0.32(-1.85%) |
Feb 12, 2009 | 17.07 | 17.47 | 16.64 | 17.12 | 29,703 | +0.07(+0.44%) |
Feb 11, 2009 | 17.01 | 17.86 | 16.86 | 17.04 | 20,855 | -0.02(-0.11%) |
Feb 10, 2009 | 17.66 | 17.92 | 16.86 | 17.06 | 24,309 | -0.69(-3.87%) |
Feb 09, 2009 | 17.66 | 18.27 | 16.93 | 17.75 | 50,131 | +0.39(+2.25%) |
Feb 06, 2009 | 18.01 | 18.12 | 17.06 | 17.36 | 71,675 | -2.36(-11.97%) |
Feb 05, 2009 | 19.31 | 19.98 | 18.87 | 19.72 | 99,751 | +0.50(+2.61%) |
Feb 04, 2009 | 19.29 | 19.65 | 18.66 | 19.22 | 55,751 | +0.43(+2.27%) |
Feb 03, 2009 | 19.01 | 20.06 | 18.59 | 18.79 | 167,122 | +0.30(+1.61%) |
Feb 02, 2009 | 17.73 | 19.31 | 17.68 | 18.49 | 49,958 | +0.74(+4.19%) |
Jan 30, 2009 | 17.19 | 19.05 | 16.95 | 17.75 | 139,069 | +1.21(+7.30%) |
Jan 29, 2009 | 17.19 | 17.19 | 16.28 | 16.54 | 16,137 | -0.82(-4.71%) |
Jan 28, 2009 | 17.49 | 18.51 | 16.93 | 17.36 | 50,368 | +0.28(+1.63%) |
Jan 27, 2009 | 17.14 | 17.49 | 16.56 | 17.08 | 52,419 | +0.26(+1.55%) |
Jan 26, 2009 | 15.80 | 16.82 | 15.80 | 16.82 | 24,786 | +1.02(+6.47%) |
Jan 23, 2009 | 15.47 | 16.67 | 14.41 | 15.80 | 25,003 | +0.50(+3.28%) |
Jan 22, 2009 | 16.34 | 18.27 | 15.13 | 15.30 | 207,155 | -1.38(-8.25%) |
Jan 21, 2009 | 17.36 | 17.36 | 16.34 | 16.67 | 18,720 | -0.24(-1.43%) |
Jan 20, 2009 | 18.10 | 18.10 | 16.43 | 16.91 | 31,765 | -0.93(-5.21%) |
Jan 16, 2009 | 17.66 | 18.35 | 16.91 | 17.84 | 28,094 | +1.02(+6.08%) |
Jan 15, 2009 | 18.12 | 18.12 | 15.67 | 16.82 | 36,406 | -1.30(-7.18%) |
Jan 14, 2009 | 19.11 | 19.14 | 17.70 | 18.12 | 31,854 | -0.24(-1.32%) |
Jan 13, 2009 | 18.68 | 19.26 | 17.81 | 18.36 | 42,682 | -0.58(-3.04%) |
Jan 12, 2009 | 18.83 | 19.52 | 18.59 | 18.94 | 48,271 | -0.15(-0.78%) |
Jan 09, 2009 | 19.52 | 19.52 | 18.01 | 19.09 | 39,031 | -0.30(-1.53%) |
Jan 08, 2009 | 17.86 | 19.48 | 17.36 | 19.39 | 71,473 | +1.73(+9.79%) |
Jan 07, 2009 | 17.66 | 18.53 | 17.47 | 17.66 | 26,312 | -0.39(-2.16%) |
Jan 06, 2009 | 16.32 | 19.26 | 16.32 | 18.05 | 56,293 | +2.10(+13.17%) |
Jan 05, 2009 | 16.23 | 16.75 | 14.94 | 15.95 | 39,937 | -0.30(-1.83%) |