Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.67 | 10.73 | 10.44 | 10.71 | 258,118 | +0.26(+2.51%) |
Mar 30, 2009 | 10.67 | 10.67 | 10.35 | 10.45 | 118,349 | -0.62(-5.61%) |
Mar 26, 2009 | 10.99 | 11.58 | 10.89 | 11.07 | 177,710 | +0.17(+1.60%) |
Mar 25, 2009 | 10.93 | 11.03 | 10.70 | 10.89 | 194,542 | -0.02(-0.22%) |
Mar 24, 2009 | 10.51 | 11.31 | 10.34 | 10.92 | 144,496 | +0.10(+0.90%) |
Mar 23, 2009 | 10.56 | 10.87 | 10.53 | 10.82 | 429,584 | +0.43(+4.11%) |
Mar 20, 2009 | 10.62 | 10.62 | 10.30 | 10.39 | 160,160 | -0.34(-3.21%) |
Mar 19, 2009 | 10.87 | 10.99 | 10.73 | 10.74 | 176,699 | -0.07(-0.63%) |
Mar 18, 2009 | 10.58 | 10.90 | 10.35 | 10.80 | 148,623 | +0.33(+3.10%) |
Mar 17, 2009 | 10.28 | 10.48 | 10.16 | 10.48 | 162,045 | +0.33(+3.28%) |
Mar 16, 2009 | 10.18 | 10.36 | 10.08 | 10.15 | 335,153 | +0.23(+2.33%) |
Mar 13, 2009 | 9.781 | 9.941 | 9.742 | 9.917 | 0 | +0.28(+2.92%) |
Mar 12, 2009 | 9.363 | 9.684 | 9.228 | 9.635 | 194,059 | +0.36(+3.87%) |
Mar 11, 2009 | 9.189 | 9.465 | 9.140 | 9.276 | 349,108 | +0.15(+1.59%) |
Mar 10, 2009 | 8.766 | 9.219 | 8.766 | 9.130 | 234,018 | +0.61(+7.18%) |
Mar 09, 2009 | 8.558 | 8.771 | 8.485 | 8.519 | 349,076 | -0.40(-4.46%) |
Mar 06, 2009 | 9.067 | 9.237 | 8.805 | 8.917 | 0 | -0.19(-2.14%) |
Mar 05, 2009 | 9.373 | 9.427 | 9.067 | 9.112 | 180,018 | -0.38(-3.98%) |
Mar 04, 2009 | 9.494 | 9.596 | 9.334 | 9.490 | 329,994 | +0.19(+2.09%) |
Mar 02, 2009 | 9.587 | 9.611 | 9.261 | 9.295 | 593,725 | -0.63(-6.31%) |
Feb 27, 2009 | 9.941 | 10.06 | 9.805 | 9.922 | 0 | +0.14(+1.44%) |
Feb 26, 2009 | 9.873 | 10.04 | 9.781 | 9.781 | 336,976 | +0.11(+1.15%) |
Feb 25, 2009 | 9.936 | 9.936 | 9.582 | 9.669 | 633,996 | -0.28(-2.78%) |
Feb 24, 2009 | 9.601 | 9.946 | 9.601 | 9.946 | 949,459 | +0.27(+2.76%) |
Feb 23, 2009 | 10.07 | 10.08 | 9.587 | 9.679 | 447,143 | -0.36(-3.63%) |
Feb 20, 2009 | 9.975 | 10.17 | 9.781 | 10.04 | 496,846 | +0.00(+0.00%) |
Feb 19, 2009 | 10.38 | 10.38 | 10.03 | 10.04 | 214,224 | -0.26(-2.54%) |
Feb 18, 2009 | 10.37 | 10.44 | 10.19 | 10.31 | 366,999 | -0.20(-1.89%) |
Feb 17, 2009 | 10.93 | 10.93 | 10.45 | 10.50 | 542,563 | -0.78(-6.92%) |
Feb 13, 2009 | 11.48 | 11.48 | 11.23 | 11.29 | 142,146 | -0.13(-1.11%) |
Feb 12, 2009 | 11.28 | 11.41 | 11.09 | 11.41 | 564,211 | -0.03(-0.30%) |
Feb 11, 2009 | 11.61 | 11.65 | 11.37 | 11.45 | 393,064 | +0.01(+0.13%) |
Feb 10, 2009 | 11.83 | 11.91 | 11.34 | 11.43 | 659,586 | -0.57(-4.77%) |
Feb 09, 2009 | 11.92 | 12.12 | 11.83 | 12.00 | 328,200 | +0.15(+1.23%) |
Feb 06, 2009 | 11.59 | 11.96 | 11.41 | 11.86 | 1,433,294 | +0.46(+4.00%) |
Feb 05, 2009 | 11.40 | 11.56 | 11.21 | 11.40 | 465,284 | +0.00(+0.04%) |
Feb 04, 2009 | 11.44 | 11.64 | 11.29 | 11.40 | 1,603,654 | -0.17(-1.51%) |
Feb 03, 2009 | 11.50 | 11.59 | 11.33 | 11.57 | 261,727 | +0.17(+1.45%) |
Feb 02, 2009 | 11.41 | 11.53 | 11.26 | 11.41 | 177,278 | -0.05(-0.47%) |
Jan 30, 2009 | 11.70 | 11.70 | 11.46 | 11.46 | 0 | -0.14(-1.21%) |
Jan 29, 2009 | 11.87 | 11.87 | 11.55 | 11.60 | 234,492 | -0.36(-3.00%) |
Jan 28, 2009 | 11.97 | 12.11 | 11.81 | 11.96 | 773,872 | +0.21(+1.78%) |
Jan 27, 2009 | 11.60 | 11.89 | 11.60 | 11.75 | 161,989 | +0.03(+0.29%) |
Jan 26, 2009 | 11.43 | 11.83 | 11.43 | 11.72 | 581,298 | +0.08(+0.71%) |
Jan 23, 2009 | 11.46 | 11.68 | 11.32 | 11.64 | 402,256 | -0.17(-1.44%) |
Jan 22, 2009 | 11.71 | 11.82 | 11.41 | 11.80 | 1,264,709 | +0.13(+1.12%) |
Jan 21, 2009 | 11.31 | 11.69 | 11.19 | 11.67 | 903,069 | +0.66(+5.99%) |
Jan 20, 2009 | 11.43 | 11.62 | 10.98 | 11.01 | 560,091 | -0.97(-8.10%) |
Jan 16, 2009 | 11.91 | 12.14 | 11.72 | 11.98 | 277,827 | +0.06(+0.49%) |
Jan 15, 2009 | 11.74 | 12.02 | 11.56 | 11.93 | 310,983 | +0.02(+0.16%) |
Jan 14, 2009 | 12.23 | 12.38 | 11.78 | 11.91 | 277,409 | -0.59(-4.70%) |
Jan 13, 2009 | 12.59 | 12.71 | 12.42 | 12.49 | 392,244 | -0.49(-3.74%) |
Jan 12, 2009 | 13.40 | 13.40 | 12.92 | 12.98 | 684,639 | -0.42(-3.15%) |
Jan 09, 2009 | 13.73 | 13.73 | 13.37 | 13.40 | 242,656 | -0.29(-2.13%) |
Jan 08, 2009 | 13.68 | 13.74 | 13.49 | 13.69 | 244,140 | +0.00(+0.00%) |
Jan 07, 2009 | 13.78 | 13.96 | 13.67 | 13.69 | 354,290 | -0.18(-1.29%) |
Jan 06, 2009 | 13.71 | 13.97 | 13.61 | 13.87 | 692,231 | +0.37(+2.73%) |
Jan 05, 2009 | 13.59 | 13.65 | 13.42 | 13.50 | 550,076 | -0.10(-0.71%) |
Jan 02, 2009 | 13.17 | 13.65 | 13.17 | 13.60 | 0 | +0.46(+3.47%) |