Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.67 | 12.87 | 12.29 | 12.47 | 312,957 | +0.03(+0.28%) |
Mar 30, 2009 | 13.13 | 13.21 | 12.06 | 12.44 | 379,613 | -1.38(-10.01%) |
Mar 26, 2009 | 12.92 | 13.83 | 12.92 | 13.82 | 288,327 | +0.92(+7.12%) |
Mar 25, 2009 | 12.44 | 13.17 | 12.24 | 12.90 | 656,605 | +0.54(+4.38%) |
Mar 24, 2009 | 11.74 | 12.69 | 11.44 | 12.36 | 436,117 | +0.34(+2.86%) |
Mar 23, 2009 | 11.31 | 12.02 | 11.29 | 12.02 | 371,396 | +1.40(+13.19%) |
Mar 20, 2009 | 10.91 | 11.17 | 10.32 | 10.62 | 496,762 | -0.41(-3.74%) |
Mar 19, 2009 | 11.17 | 11.27 | 10.77 | 11.03 | 459,100 | -0.04(-0.39%) |
Mar 18, 2009 | 10.71 | 11.22 | 10.31 | 11.07 | 407,591 | +0.43(+4.04%) |
Mar 17, 2009 | 11.00 | 11.01 | 10.42 | 10.64 | 556,142 | -0.34(-3.13%) |
Mar 16, 2009 | 10.95 | 11.41 | 10.68 | 10.98 | 440,687 | +0.34(+3.23%) |
Mar 13, 2009 | 10.64 | 10.90 | 10.31 | 10.64 | 0 | +0.03(+0.32%) |
Mar 12, 2009 | 9.379 | 10.68 | 9.087 | 10.61 | 578,924 | +1.31(+14.14%) |
Mar 11, 2009 | 8.520 | 9.482 | 8.340 | 9.293 | 916,193 | +0.88(+10.41%) |
Mar 10, 2009 | 8.168 | 8.580 | 8.099 | 8.417 | 657,942 | +0.33(+4.14%) |
Mar 09, 2009 | 8.443 | 8.778 | 7.979 | 8.082 | 349,124 | -0.63(-7.20%) |
Mar 06, 2009 | 8.967 | 9.115 | 8.323 | 8.709 | 0 | -0.34(-3.80%) |
Mar 05, 2009 | 10.37 | 10.37 | 9.027 | 9.053 | 254,285 | -0.88(-8.82%) |
Mar 04, 2009 | 9.576 | 10.15 | 8.975 | 9.929 | 456,467 | +0.15(+1.58%) |
Mar 02, 2009 | 10.92 | 11.11 | 9.662 | 9.774 | 673,521 | -1.70(-14.82%) |
Feb 27, 2009 | 11.52 | 11.82 | 11.11 | 11.47 | 0 | -0.22(-1.91%) |
Feb 26, 2009 | 12.17 | 12.53 | 11.49 | 11.70 | 378,789 | -0.34(-2.85%) |
Feb 25, 2009 | 12.57 | 12.76 | 11.92 | 12.04 | 410,201 | -0.60(-4.76%) |
Feb 24, 2009 | 12.10 | 12.76 | 11.63 | 12.64 | 525,783 | +0.80(+6.74%) |
Feb 23, 2009 | 13.24 | 13.28 | 11.77 | 11.84 | 434,535 | -1.26(-9.63%) |
Feb 20, 2009 | 13.02 | 13.42 | 12.46 | 13.11 | 468,606 | -0.31(-2.30%) |
Feb 19, 2009 | 14.13 | 14.38 | 13.34 | 13.42 | 330,055 | -0.41(-2.98%) |
Feb 18, 2009 | 13.85 | 14.40 | 13.58 | 13.83 | 485,494 | -0.02(-0.12%) |
Feb 17, 2009 | 15.03 | 15.25 | 13.38 | 13.85 | 667,793 | -0.76(-5.23%) |
Feb 13, 2009 | 14.66 | 15.27 | 14.50 | 14.61 | 227,379 | -0.08(-0.53%) |
Feb 12, 2009 | 14.96 | 14.96 | 14.08 | 14.69 | 318,458 | -0.64(-4.20%) |
Feb 11, 2009 | 15.51 | 15.93 | 14.85 | 15.33 | 282,607 | -0.12(-0.78%) |
Feb 10, 2009 | 16.22 | 16.90 | 15.27 | 15.45 | 425,185 | -0.86(-5.27%) |
Feb 09, 2009 | 15.74 | 16.64 | 15.54 | 16.31 | 448,682 | +0.40(+2.54%) |
Feb 06, 2009 | 15.24 | 16.11 | 15.00 | 15.91 | 397,375 | +0.97(+6.50%) |
Feb 05, 2009 | 14.09 | 15.15 | 14.06 | 14.94 | 297,289 | +0.77(+5.46%) |
Feb 04, 2009 | 14.29 | 14.88 | 14.03 | 14.16 | 340,507 | -0.17(-1.20%) |
Feb 03, 2009 | 14.33 | 14.72 | 14.00 | 14.33 | 387,015 | +0.22(+1.58%) |
Feb 02, 2009 | 13.61 | 14.25 | 13.41 | 14.11 | 373,982 | +0.20(+1.42%) |
Jan 30, 2009 | 15.01 | 15.19 | 13.75 | 13.91 | 0 | -0.82(-5.59%) |
Jan 29, 2009 | 15.20 | 15.36 | 14.63 | 14.74 | 361,868 | -0.76(-4.88%) |
Jan 28, 2009 | 15.00 | 15.91 | 15.00 | 15.49 | 510,832 | +0.52(+3.44%) |
Jan 27, 2009 | 14.91 | 15.43 | 14.55 | 14.98 | 372,915 | +0.30(+2.05%) |
Jan 26, 2009 | 14.62 | 15.37 | 14.40 | 14.68 | 347,941 | +0.16(+1.12%) |
Jan 23, 2009 | 14.00 | 15.22 | 13.61 | 14.52 | 437,547 | +0.34(+2.42%) |
Jan 22, 2009 | 14.28 | 14.92 | 13.82 | 14.17 | 729,015 | -1.30(-8.38%) |
Jan 21, 2009 | 14.15 | 15.59 | 14.15 | 15.47 | 441,158 | +1.08(+7.52%) |
Jan 20, 2009 | 15.55 | 15.69 | 14.12 | 14.39 | 461,770 | -1.50(-9.46%) |
Jan 16, 2009 | 15.82 | 16.11 | 15.07 | 15.89 | 454,197 | +0.37(+2.38%) |
Jan 15, 2009 | 14.95 | 15.66 | 14.06 | 15.52 | 548,216 | +0.34(+2.26%) |
Jan 14, 2009 | 15.93 | 15.95 | 14.47 | 15.18 | 343,217 | -1.10(-6.75%) |
Jan 13, 2009 | 15.94 | 16.77 | 15.65 | 16.28 | 248,591 | +0.35(+2.21%) |
Jan 12, 2009 | 17.02 | 17.05 | 15.69 | 15.92 | 305,585 | -1.09(-6.41%) |
Jan 09, 2009 | 17.24 | 17.32 | 16.22 | 17.01 | 386,857 | -0.22(-1.30%) |
Jan 08, 2009 | 17.02 | 17.50 | 16.64 | 17.24 | 372,727 | -0.09(-0.50%) |
Jan 07, 2009 | 18.72 | 18.72 | 16.91 | 17.32 | 474,479 | -1.24(-6.66%) |
Jan 06, 2009 | 17.70 | 19.11 | 17.63 | 18.56 | 519,554 | +0.59(+3.30%) |
Jan 05, 2009 | 18.32 | 18.32 | 15.56 | 17.97 | 671,133 | -0.94(-5.00%) |
Jan 02, 2009 | 18.59 | 19.30 | 17.44 | 18.91 | 0 | +0.34(+1.85%) |