Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.54 | 14.28 | 13.33 | 13.75 | 213,870 | +0.26(+1.93%) |
Mar 30, 2009 | 13.88 | 13.88 | 13.06 | 13.49 | 179,391 | -1.53(-10.19%) |
Mar 26, 2009 | 14.22 | 15.02 | 14.22 | 15.02 | 175,784 | +1.01(+7.21%) |
Mar 25, 2009 | 14.12 | 14.58 | 13.33 | 14.01 | 288,453 | +0.05(+0.36%) |
Mar 24, 2009 | 14.99 | 14.99 | 13.84 | 13.96 | 229,529 | -0.70(-4.77%) |
Mar 23, 2009 | 13.87 | 14.66 | 13.63 | 14.66 | 301,817 | +1.33(+9.98%) |
Mar 20, 2009 | 14.78 | 14.78 | 13.17 | 13.33 | 310,792 | -0.25(-1.84%) |
Mar 19, 2009 | 14.08 | 14.26 | 13.22 | 13.58 | 367,229 | -0.35(-2.51%) |
Mar 18, 2009 | 12.52 | 14.43 | 12.32 | 13.93 | 412,283 | +0.78(+5.93%) |
Mar 17, 2009 | 11.97 | 13.15 | 11.89 | 13.15 | 498,785 | +1.14(+9.49%) |
Mar 16, 2009 | 12.00 | 12.55 | 11.21 | 12.01 | 2,791,310 | +0.08(+0.67%) |
Mar 13, 2009 | 11.21 | 11.96 | 11.06 | 11.93 | 208,360 | +0.75(+6.71%) |
Mar 12, 2009 | 10.41 | 11.19 | 10.30 | 11.18 | 333,721 | +0.75(+7.19%) |
Mar 11, 2009 | 10.44 | 10.75 | 10.29 | 10.43 | 420,245 | +0.04(+0.38%) |
Mar 10, 2009 | 9.850 | 10.88 | 9.500 | 10.39 | 607,414 | +1.82(+21.24%) |
Mar 09, 2009 | 8.870 | 9.110 | 8.550 | 8.570 | 103,330 | -0.42(-4.67%) |
Mar 06, 2009 | 8.820 | 9.120 | 8.700 | 8.990 | 84,361 | +0.25(+2.86%) |
Mar 05, 2009 | 8.960 | 9.170 | 8.710 | 8.740 | 146,261 | -0.47(-5.10%) |
Mar 04, 2009 | 8.980 | 9.390 | 8.660 | 9.210 | 174,560 | -0.08(-0.86%) |
Mar 02, 2009 | 9.600 | 9.940 | 9.270 | 9.290 | 122,855 | -0.75(-7.47%) |
Feb 27, 2009 | 9.800 | 10.30 | 9.800 | 10.04 | 130,381 | +0.01(+0.10%) |
Feb 26, 2009 | 10.07 | 10.39 | 9.850 | 10.03 | 216,839 | +0.02(+0.20%) |
Feb 25, 2009 | 10.05 | 10.25 | 9.610 | 10.01 | 211,324 | -0.09(-0.89%) |
Feb 24, 2009 | 9.890 | 10.28 | 9.820 | 10.10 | 183,636 | +0.38(+3.91%) |
Feb 23, 2009 | 10.27 | 10.47 | 9.700 | 9.720 | 142,438 | -0.49(-4.80%) |
Feb 20, 2009 | 9.930 | 10.41 | 9.870 | 10.21 | 172,446 | +0.08(+0.79%) |
Feb 19, 2009 | 10.10 | 10.23 | 9.850 | 10.13 | 143,349 | +0.12(+1.20%) |
Feb 18, 2009 | 10.00 | 10.34 | 9.620 | 10.01 | 225,218 | +0.09(+0.91%) |
Feb 17, 2009 | 10.52 | 10.66 | 9.920 | 9.920 | 287,140 | -1.05(-9.57%) |
Feb 13, 2009 | 11.11 | 11.39 | 10.78 | 10.97 | 123,672 | -0.16(-1.44%) |
Feb 12, 2009 | 10.57 | 11.20 | 10.55 | 11.13 | 173,296 | +0.09(+0.82%) |
Feb 11, 2009 | 10.73 | 11.15 | 10.73 | 11.04 | 87,734 | +0.36(+3.37%) |
Feb 10, 2009 | 11.23 | 11.47 | 10.65 | 10.68 | 136,690 | -0.70(-6.15%) |
Feb 09, 2009 | 11.38 | 11.82 | 11.27 | 11.38 | 128,679 | -0.12(-1.04%) |
Feb 06, 2009 | 11.07 | 11.71 | 11.07 | 11.50 | 175,139 | +0.39(+3.51%) |
Feb 05, 2009 | 10.74 | 11.38 | 10.69 | 11.11 | 167,783 | +0.29(+2.68%) |
Feb 04, 2009 | 11.23 | 11.41 | 10.80 | 10.82 | 170,333 | -0.41(-3.65%) |
Feb 03, 2009 | 10.86 | 11.32 | 10.58 | 11.23 | 249,016 | +0.54(+5.05%) |
Feb 02, 2009 | 10.30 | 10.69 | 10.03 | 10.69 | 421,038 | +0.22(+2.10%) |
Jan 30, 2009 | 10.90 | 11.03 | 10.35 | 10.47 | 147,339 | -0.29(-2.70%) |
Jan 29, 2009 | 11.30 | 11.30 | 10.75 | 10.76 | 177,423 | -0.64(-5.61%) |
Jan 28, 2009 | 11.23 | 11.61 | 11.00 | 11.40 | 142,308 | +0.32(+2.89%) |
Jan 27, 2009 | 10.86 | 11.29 | 10.61 | 11.08 | 126,944 | +0.29(+2.69%) |
Jan 26, 2009 | 11.12 | 11.37 | 10.61 | 10.79 | 233,288 | -0.37(-3.32%) |
Jan 23, 2009 | 10.81 | 11.40 | 10.79 | 11.16 | 187,268 | +0.13(+1.18%) |
Jan 22, 2009 | 11.36 | 11.36 | 10.83 | 11.03 | 264,218 | -0.62(-5.32%) |
Jan 21, 2009 | 11.01 | 11.69 | 10.76 | 11.65 | 181,788 | +0.77(+7.08%) |
Jan 20, 2009 | 11.98 | 11.98 | 10.86 | 10.88 | 293,351 | -1.00(-8.42%) |
Jan 16, 2009 | 12.17 | 12.20 | 11.54 | 11.88 | 187,486 | -0.20(-1.66%) |
Jan 15, 2009 | 11.85 | 12.14 | 11.42 | 12.08 | 205,427 | +0.23(+1.94%) |
Jan 14, 2009 | 12.57 | 12.66 | 11.84 | 11.85 | 280,500 | -0.94(-7.35%) |
Jan 13, 2009 | 12.40 | 12.82 | 12.14 | 12.79 | 299,049 | +0.49(+3.98%) |
Jan 12, 2009 | 12.41 | 12.66 | 12.09 | 12.30 | 349,665 | -0.07(-0.57%) |
Jan 09, 2009 | 12.98 | 12.98 | 12.01 | 12.37 | 421,162 | -0.57(-4.40%) |
Jan 08, 2009 | 12.66 | 14.05 | 12.01 | 12.94 | 869,751 | -1.79(-12.15%) |
Jan 07, 2009 | 14.90 | 15.51 | 14.51 | 14.73 | 334,977 | -1.05(-6.65%) |
Jan 06, 2009 | 15.80 | 16.21 | 15.33 | 15.78 | 254,709 | +0.12(+0.77%) |
Jan 05, 2009 | 16.81 | 16.88 | 15.31 | 15.66 | 395,260 | -2.03(-11.48%) |