Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.80 | 11.80 | 11.32 | 11.57 | 519,520 | -0.13(-1.11%) |
Mar 30, 2009 | 11.76 | 11.80 | 11.30 | 11.70 | 416,275 | -0.64(-5.19%) |
Mar 26, 2009 | 11.67 | 12.35 | 11.51 | 12.34 | 448,168 | +0.84(+7.30%) |
Mar 25, 2009 | 11.37 | 11.50 | 10.91 | 11.50 | 551,610 | +0.62(+5.70%) |
Mar 24, 2009 | 10.87 | 11.05 | 10.63 | 10.88 | 529,084 | -0.11(-1.00%) |
Mar 23, 2009 | 10.67 | 11.30 | 10.58 | 10.99 | 836,617 | +0.05(+0.46%) |
Mar 20, 2009 | 11.49 | 11.58 | 10.90 | 10.94 | 662,819 | -0.50(-4.37%) |
Mar 19, 2009 | 11.38 | 11.58 | 11.30 | 11.44 | 523,654 | +0.17(+1.51%) |
Mar 18, 2009 | 10.84 | 11.29 | 10.72 | 11.27 | 871,124 | +0.42(+3.87%) |
Mar 17, 2009 | 10.95 | 11.04 | 10.66 | 10.85 | 550,641 | -0.14(-1.27%) |
Mar 16, 2009 | 11.24 | 11.48 | 10.89 | 10.99 | 618,733 | -0.18(-1.61%) |
Mar 13, 2009 | 11.00 | 11.26 | 10.91 | 11.17 | 511,885 | +0.26(+2.38%) |
Mar 12, 2009 | 10.65 | 11.14 | 10.46 | 10.91 | 875,073 | +0.45(+4.30%) |
Mar 11, 2009 | 10.34 | 10.82 | 10.20 | 10.46 | 594,131 | +0.15(+1.45%) |
Mar 10, 2009 | 9.770 | 10.34 | 9.550 | 10.31 | 488,332 | +0.73(+7.62%) |
Mar 09, 2009 | 9.780 | 10.04 | 9.540 | 9.580 | 515,148 | -0.33(-3.33%) |
Mar 06, 2009 | 10.02 | 10.17 | 9.740 | 9.910 | 638,015 | -0.07(-0.70%) |
Mar 05, 2009 | 10.32 | 10.40 | 9.950 | 9.980 | 710,332 | -0.51(-4.86%) |
Mar 04, 2009 | 10.00 | 10.62 | 9.990 | 10.49 | 775,779 | +0.86(+8.93%) |
Mar 02, 2009 | 10.04 | 10.28 | 9.500 | 9.630 | 1,101,595 | -0.65(-6.32%) |
Feb 27, 2009 | 10.89 | 11.12 | 9.920 | 10.28 | 3,006,849 | -0.95(-8.46%) |
Feb 26, 2009 | 12.86 | 13.12 | 10.75 | 11.23 | 1,906,558 | -1.48(-11.64%) |
Feb 25, 2009 | 12.90 | 12.99 | 12.32 | 12.71 | 403,442 | -0.25(-1.93%) |
Feb 24, 2009 | 12.55 | 13.01 | 12.23 | 12.96 | 608,677 | +0.61(+4.94%) |
Feb 23, 2009 | 12.30 | 12.73 | 12.27 | 12.35 | 620,374 | +0.06(+0.49%) |
Feb 20, 2009 | 12.53 | 12.80 | 11.70 | 12.29 | 1,482,751 | -0.45(-3.53%) |
Feb 19, 2009 | 12.97 | 13.22 | 12.50 | 12.74 | 331,490 | -0.16(-1.24%) |
Feb 18, 2009 | 13.12 | 13.30 | 12.59 | 12.90 | 600,128 | -0.21(-1.60%) |
Feb 17, 2009 | 13.39 | 13.48 | 13.11 | 13.11 | 579,069 | -0.60(-4.38%) |
Feb 13, 2009 | 13.92 | 14.23 | 13.65 | 13.71 | 336,576 | -0.16(-1.15%) |
Feb 12, 2009 | 13.41 | 13.95 | 13.37 | 13.87 | 526,930 | +0.16(+1.17%) |
Feb 11, 2009 | 13.77 | 13.97 | 13.46 | 13.71 | 268,568 | -0.03(-0.22%) |
Feb 10, 2009 | 13.82 | 14.26 | 13.68 | 13.74 | 401,622 | -0.27(-1.93%) |
Feb 09, 2009 | 13.80 | 14.33 | 13.61 | 14.01 | 392,312 | +0.14(+1.01%) |
Feb 06, 2009 | 13.45 | 13.98 | 13.36 | 13.87 | 450,898 | +0.34(+2.51%) |
Feb 05, 2009 | 13.22 | 13.76 | 13.17 | 13.53 | 407,101 | +0.27(+2.04%) |
Feb 04, 2009 | 13.54 | 13.61 | 13.12 | 13.26 | 319,386 | -0.32(-2.36%) |
Feb 03, 2009 | 13.95 | 13.99 | 13.38 | 13.58 | 525,972 | -0.34(-2.44%) |
Feb 02, 2009 | 13.32 | 13.97 | 13.15 | 13.92 | 478,319 | +0.35(+2.58%) |
Jan 30, 2009 | 14.15 | 14.29 | 13.50 | 13.57 | 407,517 | -0.49(-3.49%) |
Jan 29, 2009 | 14.14 | 14.43 | 14.00 | 14.06 | 519,698 | -0.60(-4.09%) |
Jan 28, 2009 | 14.68 | 14.68 | 14.35 | 14.66 | 814,495 | +0.01(+0.07%) |
Jan 27, 2009 | 14.50 | 14.68 | 14.42 | 14.65 | 1,015,127 | +0.22(+1.52%) |
Jan 26, 2009 | 14.21 | 14.61 | 13.91 | 14.43 | 981,149 | +0.28(+1.98%) |
Jan 23, 2009 | 13.44 | 14.65 | 12.81 | 14.15 | 1,736,806 | +1.66(+13.29%) |
Jan 22, 2009 | 12.94 | 13.33 | 12.40 | 12.49 | 1,176,898 | -0.77(-5.81%) |
Jan 21, 2009 | 14.04 | 14.42 | 12.35 | 13.26 | 2,391,962 | -0.67(-4.81%) |
Jan 20, 2009 | 14.00 | 14.51 | 13.71 | 13.93 | 1,081,643 | -0.12(-0.85%) |
Jan 16, 2009 | 14.32 | 14.32 | 13.51 | 14.05 | 674,055 | -0.14(-0.99%) |
Jan 15, 2009 | 13.62 | 14.37 | 13.51 | 14.19 | 786,045 | +0.59(+4.34%) |
Jan 14, 2009 | 13.56 | 13.81 | 13.29 | 13.60 | 750,272 | -0.26(-1.88%) |
Jan 13, 2009 | 13.98 | 14.30 | 13.63 | 13.86 | 907,469 | -0.23(-1.63%) |
Jan 12, 2009 | 14.16 | 14.55 | 13.92 | 14.09 | 1,018,182 | +0.38(+2.77%) |
Jan 09, 2009 | 13.79 | 13.97 | 13.50 | 13.71 | 888,610 | -0.08(-0.58%) |
Jan 08, 2009 | 14.00 | 14.00 | 13.24 | 13.79 | 1,258,080 | -0.39(-2.75%) |
Jan 07, 2009 | 16.07 | 16.17 | 13.95 | 14.18 | 2,226,211 | -2.61(-15.54%) |
Jan 06, 2009 | 16.13 | 17.01 | 16.05 | 16.79 | 791,008 | +0.70(+4.35%) |
Jan 05, 2009 | 15.80 | 16.40 | 15.68 | 16.09 | 925,160 | +0.36(+2.29%) |