Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.56 | 11.10 | 10.56 | 10.97 | 265,212 | +0.41(+3.89%) |
Mar 30, 2009 | 10.96 | 10.96 | 10.46 | 10.56 | 483,317 | -0.43(-3.93%) |
Mar 26, 2009 | 10.20 | 10.99 | 10.06 | 10.99 | 539,708 | +0.93(+9.26%) |
Mar 25, 2009 | 10.49 | 10.72 | 10.03 | 10.06 | 1,000,279 | -0.53(-4.98%) |
Mar 24, 2009 | 11.11 | 11.18 | 10.57 | 10.59 | 430,979 | -0.47(-4.22%) |
Mar 23, 2009 | 11.04 | 11.05 | 10.83 | 11.05 | 450,140 | +0.19(+1.77%) |
Mar 20, 2009 | 10.85 | 11.09 | 10.80 | 10.86 | 323,472 | -0.05(-0.50%) |
Mar 19, 2009 | 11.19 | 11.24 | 10.70 | 10.92 | 518,312 | -0.07(-0.62%) |
Mar 18, 2009 | 11.55 | 11.61 | 10.93 | 10.98 | 591,808 | -0.49(-4.30%) |
Mar 17, 2009 | 11.39 | 11.55 | 11.33 | 11.48 | 331,159 | +0.05(+0.48%) |
Mar 16, 2009 | 11.65 | 11.65 | 11.29 | 11.42 | 316,154 | -0.05(-0.48%) |
Mar 13, 2009 | 11.44 | 11.65 | 11.14 | 11.48 | 0 | -0.07(-0.59%) |
Mar 12, 2009 | 10.65 | 11.61 | 10.65 | 11.55 | 617,198 | +0.79(+7.32%) |
Mar 11, 2009 | 11.10 | 11.10 | 10.72 | 10.76 | 387,073 | -0.10(-0.95%) |
Mar 10, 2009 | 10.76 | 11.04 | 10.57 | 10.86 | 585,046 | +0.25(+2.32%) |
Mar 09, 2009 | 10.70 | 11.07 | 10.50 | 10.61 | 778,241 | -0.38(-3.49%) |
Mar 06, 2009 | 10.68 | 11.05 | 10.35 | 11.00 | 0 | +0.27(+2.49%) |
Mar 05, 2009 | 10.92 | 10.99 | 10.73 | 10.73 | 502,693 | -0.37(-3.33%) |
Mar 04, 2009 | 11.66 | 11.68 | 11.05 | 11.10 | 417,062 | +0.25(+2.27%) |
Mar 02, 2009 | 11.26 | 11.29 | 10.79 | 10.85 | 273,312 | -0.64(-5.55%) |
Feb 27, 2009 | 11.65 | 11.70 | 11.39 | 11.49 | 0 | -0.34(-2.84%) |
Feb 26, 2009 | 12.03 | 12.08 | 11.68 | 11.83 | 352,587 | -0.25(-2.10%) |
Feb 25, 2009 | 12.10 | 12.29 | 11.84 | 12.08 | 164,568 | +0.05(+0.40%) |
Feb 24, 2009 | 11.96 | 12.07 | 11.74 | 12.03 | 226,834 | +0.03(+0.23%) |
Feb 23, 2009 | 12.55 | 12.79 | 11.99 | 12.00 | 180,175 | -0.29(-2.40%) |
Feb 20, 2009 | 12.04 | 12.46 | 12.03 | 12.30 | 197,031 | -0.08(-0.61%) |
Feb 19, 2009 | 12.47 | 12.66 | 12.19 | 12.37 | 309,879 | +0.00(+0.00%) |
Feb 18, 2009 | 12.54 | 12.57 | 11.97 | 12.37 | 303,802 | +0.07(+0.56%) |
Feb 17, 2009 | 12.29 | 12.79 | 12.24 | 12.31 | 357,327 | -0.75(-5.77%) |
Feb 13, 2009 | 12.92 | 13.11 | 12.86 | 13.06 | 270,958 | -0.01(-0.10%) |
Feb 12, 2009 | 12.95 | 13.07 | 12.57 | 13.07 | 236,192 | +0.10(+0.79%) |
Feb 11, 2009 | 13.22 | 13.22 | 12.50 | 12.97 | 378,057 | -0.20(-1.51%) |
Feb 10, 2009 | 13.22 | 13.68 | 13.03 | 13.17 | 516,927 | -0.10(-0.77%) |
Feb 09, 2009 | 13.02 | 13.42 | 12.85 | 13.27 | 312,627 | +0.14(+1.10%) |
Feb 06, 2009 | 12.82 | 13.18 | 12.77 | 13.13 | 252,683 | +0.48(+3.79%) |
Feb 05, 2009 | 12.88 | 12.96 | 12.57 | 12.65 | 195,050 | -0.14(-1.07%) |
Feb 04, 2009 | 13.19 | 13.19 | 12.70 | 12.79 | 231,382 | -0.23(-1.79%) |
Feb 03, 2009 | 13.27 | 13.27 | 12.79 | 13.02 | 264,234 | +0.05(+0.42%) |
Feb 02, 2009 | 12.61 | 13.03 | 12.49 | 12.96 | 256,650 | +0.29(+2.33%) |
Jan 30, 2009 | 12.72 | 12.79 | 12.45 | 12.67 | 0 | -0.21(-1.60%) |
Jan 29, 2009 | 13.16 | 13.41 | 12.82 | 12.88 | 246,114 | -0.41(-3.09%) |
Jan 28, 2009 | 13.23 | 13.40 | 13.04 | 13.29 | 344,570 | +0.18(+1.36%) |
Jan 27, 2009 | 13.09 | 13.14 | 12.70 | 13.11 | 166,585 | +0.23(+1.81%) |
Jan 26, 2009 | 12.48 | 12.92 | 12.39 | 12.88 | 146,794 | +0.60(+4.86%) |
Jan 23, 2009 | 12.57 | 12.63 | 12.20 | 12.28 | 530,117 | -0.17(-1.38%) |
Jan 22, 2009 | 13.01 | 13.01 | 12.16 | 12.45 | 432,052 | -0.49(-3.81%) |
Jan 21, 2009 | 12.34 | 13.13 | 12.22 | 12.94 | 434,479 | +0.82(+6.78%) |
Jan 20, 2009 | 12.88 | 12.89 | 12.11 | 12.12 | 308,058 | -0.93(-7.14%) |
Jan 16, 2009 | 12.08 | 13.25 | 12.08 | 13.05 | 395,572 | +0.94(+7.75%) |
Jan 15, 2009 | 12.33 | 12.40 | 11.94 | 12.11 | 261,314 | -0.36(-2.91%) |
Jan 14, 2009 | 12.64 | 12.64 | 12.06 | 12.48 | 576,736 | -0.15(-1.19%) |
Jan 13, 2009 | 11.37 | 12.66 | 11.11 | 12.63 | 587,208 | +1.07(+9.25%) |
Jan 12, 2009 | 11.64 | 11.74 | 11.50 | 11.56 | 496,914 | -0.23(-1.92%) |
Jan 09, 2009 | 12.01 | 12.16 | 11.66 | 11.79 | 269,202 | -0.31(-2.55%) |
Jan 08, 2009 | 11.93 | 12.12 | 11.77 | 12.09 | 285,580 | +0.13(+1.09%) |
Jan 07, 2009 | 12.00 | 12.23 | 11.84 | 11.96 | 208,815 | -0.29(-2.40%) |
Jan 06, 2009 | 12.00 | 12.27 | 11.93 | 12.26 | 294,600 | +0.49(+4.13%) |
Jan 05, 2009 | 12.34 | 12.34 | 11.68 | 11.77 | 354,222 | -0.53(-4.29%) |
Jan 02, 2009 | 11.31 | 12.39 | 11.19 | 12.30 | 0 | +0.87(+7.61%) |