Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.90 | 11.39 | 10.72 | 11.20 | 58,691 | +0.64(+6.06%) |
Mar 30, 2009 | 10.87 | 11.00 | 10.15 | 10.56 | 57,832 | -0.97(-8.41%) |
Mar 26, 2009 | 11.43 | 11.70 | 11.39 | 11.53 | 43,410 | +0.09(+0.79%) |
Mar 25, 2009 | 11.30 | 11.79 | 11.20 | 11.44 | 133,560 | +0.15(+1.33%) |
Mar 24, 2009 | 11.06 | 11.52 | 11.00 | 11.29 | 73,042 | +0.12(+1.08%) |
Mar 23, 2009 | 11.02 | 11.17 | 10.94 | 11.17 | 91,248 | +0.76(+7.29%) |
Mar 20, 2009 | 10.67 | 10.72 | 10.20 | 10.41 | 41,037 | -0.23(-2.16%) |
Mar 19, 2009 | 10.75 | 10.97 | 10.35 | 10.64 | 75,200 | +0.50(+4.93%) |
Mar 18, 2009 | 9.800 | 10.28 | 9.660 | 10.14 | 69,185 | +0.14(+1.40%) |
Mar 17, 2009 | 9.870 | 10.15 | 9.640 | 10.00 | 95,631 | +0.12(+1.21%) |
Mar 16, 2009 | 9.350 | 10.15 | 9.350 | 9.880 | 88,467 | +0.64(+6.93%) |
Mar 13, 2009 | 9.010 | 9.240 | 8.730 | 9.240 | 0 | +0.31(+3.47%) |
Mar 12, 2009 | 8.470 | 8.930 | 7.896 | 8.930 | 158,495 | +1.14(+14.63%) |
Mar 11, 2009 | 7.420 | 8.170 | 7.320 | 7.790 | 151,300 | +0.74(+10.50%) |
Mar 10, 2009 | 6.200 | 7.180 | 6.200 | 7.050 | 2,194,422 | +1.30(+22.61%) |
Mar 09, 2009 | 5.890 | 6.000 | 5.570 | 5.750 | 149,996 | -0.18(-3.04%) |
Mar 06, 2009 | 6.310 | 6.310 | 5.540 | 5.930 | 0 | -0.48(-7.49%) |
Mar 05, 2009 | 7.260 | 7.450 | 6.410 | 6.410 | 104,197 | -1.17(-15.44%) |
Mar 04, 2009 | 7.130 | 7.900 | 7.060 | 7.580 | 91,667 | +0.71(+10.33%) |
Mar 02, 2009 | 8.030 | 8.200 | 6.600 | 6.870 | 240,030 | -1.94(-22.02%) |
Feb 27, 2009 | 8.190 | 9.070 | 8.190 | 8.810 | 0 | -0.38(-4.13%) |
Feb 26, 2009 | 8.330 | 9.200 | 8.330 | 9.190 | 107,793 | +1.08(+13.32%) |
Feb 25, 2009 | 8.000 | 8.320 | 7.330 | 8.110 | 107,303 | +0.11(+1.37%) |
Feb 24, 2009 | 7.800 | 8.240 | 6.740 | 8.000 | 139,859 | +0.60(+8.11%) |
Feb 23, 2009 | 7.890 | 8.368 | 7.350 | 7.400 | 134,641 | -0.31(-4.02%) |
Feb 20, 2009 | 7.460 | 7.710 | 6.450 | 7.710 | 238,671 | -0.24(-3.02%) |
Feb 19, 2009 | 8.800 | 9.320 | 7.760 | 7.950 | 119,923 | -0.95(-10.67%) |
Feb 18, 2009 | 9.970 | 10.09 | 8.880 | 8.900 | 203,125 | -1.71(-16.12%) |
Feb 17, 2009 | 11.25 | 11.28 | 10.30 | 10.61 | 135,772 | -1.26(-10.61%) |
Feb 13, 2009 | 11.53 | 11.98 | 11.28 | 11.87 | 149,624 | +0.12(+1.02%) |
Feb 12, 2009 | 11.80 | 11.95 | 11.55 | 11.75 | 89,087 | -0.20(-1.67%) |
Feb 11, 2009 | 11.91 | 12.29 | 11.50 | 11.95 | 391,324 | -0.04(-0.33%) |
Feb 10, 2009 | 12.50 | 12.65 | 11.95 | 11.99 | 78,874 | -0.51(-4.08%) |
Feb 09, 2009 | 12.41 | 12.87 | 12.26 | 12.50 | 109,868 | +0.28(+2.29%) |
Feb 06, 2009 | 11.60 | 12.45 | 11.60 | 12.22 | 90,121 | +0.86(+7.62%) |
Feb 05, 2009 | 11.00 | 11.75 | 10.55 | 11.36 | 115,285 | -0.32(-2.78%) |
Feb 04, 2009 | 11.78 | 12.30 | 11.55 | 11.68 | 37,050 | -0.20(-1.68%) |
Feb 03, 2009 | 13.00 | 13.03 | 11.72 | 11.88 | 68,657 | -0.87(-6.82%) |
Feb 02, 2009 | 12.92 | 13.27 | 12.69 | 12.75 | 48,326 | -0.66(-4.92%) |
Jan 30, 2009 | 13.65 | 13.75 | 13.20 | 13.41 | 0 | -0.04(-0.30%) |
Jan 29, 2009 | 13.51 | 13.65 | 13.00 | 13.45 | 84,211 | -0.35(-2.54%) |
Jan 28, 2009 | 13.17 | 14.04 | 13.17 | 13.80 | 41,630 | +1.37(+11.02%) |
Jan 27, 2009 | 12.01 | 12.70 | 12.01 | 12.43 | 60,192 | +0.52(+4.37%) |
Jan 26, 2009 | 10.59 | 12.27 | 10.47 | 11.91 | 74,125 | +1.87(+18.63%) |
Jan 23, 2009 | 10.90 | 10.90 | 9.940 | 10.04 | 93,267 | -1.06(-9.55%) |
Jan 22, 2009 | 11.29 | 11.51 | 11.06 | 11.10 | 106,563 | -0.56(-4.80%) |
Jan 21, 2009 | 12.59 | 12.73 | 11.11 | 11.66 | 575,650 | -1.17(-9.12%) |
Jan 20, 2009 | 14.00 | 14.00 | 12.80 | 12.83 | 75,265 | -1.78(-12.18%) |
Jan 16, 2009 | 15.24 | 15.44 | 14.58 | 14.61 | 37,928 | -0.69(-4.51%) |
Jan 15, 2009 | 14.95 | 15.30 | 14.36 | 15.30 | 125,214 | +0.05(+0.33%) |
Jan 14, 2009 | 15.46 | 15.46 | 14.75 | 15.25 | 121,976 | -0.68(-4.27%) |
Jan 13, 2009 | 16.29 | 16.29 | 15.82 | 15.93 | 34,515 | -0.35(-2.15%) |
Jan 12, 2009 | 16.89 | 16.89 | 16.27 | 16.28 | 27,223 | -0.36(-2.16%) |
Jan 09, 2009 | 16.62 | 16.64 | 16.14 | 16.64 | 46,162 | +0.14(+0.85%) |
Jan 08, 2009 | 16.65 | 16.65 | 16.20 | 16.50 | 55,668 | -0.21(-1.26%) |
Jan 07, 2009 | 16.50 | 16.90 | 16.42 | 16.71 | 319,651 | +0.08(+0.48%) |
Jan 06, 2009 | 16.19 | 17.18 | 16.19 | 16.63 | 185,464 | +0.38(+2.34%) |
Jan 05, 2009 | 15.98 | 16.30 | 15.63 | 16.25 | 140,834 | +0.37(+2.33%) |
Jan 02, 2009 | 14.92 | 16.09 | 14.80 | 15.88 | 0 | +0.98(+6.58%) |