Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.88 | 13.51 | 12.51 | 12.88 | 142,830 | +0.30(+2.41%) |
Mar 30, 2009 | 13.39 | 13.52 | 12.30 | 12.58 | 394,989 | -0.97(-7.15%) |
Mar 26, 2009 | 12.71 | 13.63 | 12.43 | 13.55 | 131,572 | +1.00(+8.01%) |
Mar 25, 2009 | 11.59 | 12.74 | 11.37 | 12.54 | 207,890 | +1.06(+9.19%) |
Mar 24, 2009 | 11.67 | 11.68 | 11.43 | 11.49 | 225,000 | -0.44(-3.70%) |
Mar 23, 2009 | 11.52 | 11.93 | 10.84 | 11.93 | 312,449 | +1.17(+10.89%) |
Mar 20, 2009 | 11.10 | 11.24 | 10.36 | 10.76 | 212,220 | -0.21(-1.91%) |
Mar 19, 2009 | 11.07 | 11.41 | 10.87 | 10.97 | 144,428 | +0.12(+1.07%) |
Mar 18, 2009 | 10.28 | 11.04 | 10.18 | 10.85 | 165,556 | +0.54(+5.26%) |
Mar 17, 2009 | 10.41 | 10.41 | 9.867 | 10.31 | 208,478 | -0.06(-0.56%) |
Mar 16, 2009 | 10.60 | 10.87 | 10.21 | 10.37 | 125,876 | -0.16(-1.51%) |
Mar 13, 2009 | 10.42 | 10.71 | 10.14 | 10.53 | 110,396 | +0.03(+0.28%) |
Mar 12, 2009 | 9.867 | 10.61 | 9.513 | 10.50 | 154,174 | +0.56(+5.68%) |
Mar 11, 2009 | 9.383 | 10.29 | 9.180 | 9.932 | 220,309 | +0.68(+7.34%) |
Mar 10, 2009 | 8.306 | 9.282 | 8.009 | 9.253 | 334,091 | +1.19(+14.70%) |
Mar 09, 2009 | 8.118 | 8.617 | 7.995 | 8.067 | 201,924 | -0.14(-1.67%) |
Mar 06, 2009 | 8.140 | 8.429 | 7.894 | 8.205 | 223,996 | +0.19(+2.34%) |
Mar 05, 2009 | 8.472 | 8.573 | 7.937 | 8.017 | 253,219 | -0.67(-7.74%) |
Mar 04, 2009 | 8.646 | 8.739 | 8.270 | 8.689 | 419,381 | -0.14(-1.64%) |
Mar 02, 2009 | 9.412 | 9.455 | 8.674 | 8.833 | 208,233 | -0.93(-9.48%) |
Feb 27, 2009 | 9.311 | 9.925 | 9.311 | 9.759 | 213,227 | +0.27(+2.82%) |
Feb 26, 2009 | 9.853 | 10.19 | 9.448 | 9.491 | 103,645 | -0.22(-2.31%) |
Feb 25, 2009 | 10.12 | 10.24 | 9.672 | 9.715 | 200,220 | -0.43(-4.27%) |
Feb 24, 2009 | 9.592 | 10.35 | 9.339 | 10.15 | 245,230 | +0.75(+8.00%) |
Feb 23, 2009 | 10.46 | 10.46 | 9.311 | 9.397 | 193,528 | -0.92(-8.90%) |
Feb 20, 2009 | 10.54 | 10.99 | 9.961 | 10.32 | 184,226 | -0.48(-4.42%) |
Feb 19, 2009 | 10.68 | 11.41 | 10.66 | 10.79 | 257,888 | +0.20(+1.84%) |
Feb 18, 2009 | 11.34 | 11.48 | 10.56 | 10.60 | 234,281 | -0.51(-4.56%) |
Feb 17, 2009 | 12.25 | 12.74 | 10.89 | 11.10 | 285,542 | -1.01(-8.35%) |
Feb 13, 2009 | 12.49 | 12.96 | 11.99 | 12.12 | 134,252 | -0.40(-3.18%) |
Feb 12, 2009 | 11.93 | 12.99 | 11.91 | 12.51 | 220,432 | +0.22(+1.82%) |
Feb 11, 2009 | 12.29 | 13.21 | 11.65 | 12.29 | 486,198 | -0.18(-1.45%) |
Feb 10, 2009 | 10.84 | 12.59 | 10.84 | 12.47 | 729,619 | -1.76(-12.39%) |
Feb 09, 2009 | 14.81 | 14.97 | 14.11 | 14.23 | 151,111 | -0.70(-4.70%) |
Feb 06, 2009 | 14.41 | 15.07 | 14.08 | 14.93 | 129,699 | +0.53(+3.66%) |
Feb 05, 2009 | 14.19 | 14.67 | 13.67 | 14.41 | 106,001 | +0.13(+0.91%) |
Feb 04, 2009 | 13.81 | 14.73 | 13.56 | 14.28 | 330,850 | +0.43(+3.13%) |
Feb 03, 2009 | 13.33 | 14.03 | 12.91 | 13.84 | 207,253 | +0.61(+4.65%) |
Feb 02, 2009 | 13.01 | 13.64 | 12.70 | 13.23 | 173,038 | +0.02(+0.16%) |
Jan 30, 2009 | 14.34 | 14.45 | 13.05 | 13.21 | 157,248 | -0.91(-6.45%) |
Jan 29, 2009 | 14.53 | 15.17 | 14.09 | 14.12 | 90,671 | -0.59(-3.98%) |
Jan 28, 2009 | 14.86 | 14.86 | 14.23 | 14.70 | 97,822 | +0.10(+0.69%) |
Jan 27, 2009 | 14.25 | 15.02 | 14.05 | 14.60 | 81,544 | +0.46(+3.22%) |
Jan 26, 2009 | 14.05 | 15.03 | 14.02 | 14.15 | 70,618 | +0.17(+1.19%) |
Jan 23, 2009 | 13.19 | 14.20 | 13.19 | 13.98 | 67,205 | +0.38(+2.82%) |
Jan 22, 2009 | 14.15 | 14.23 | 13.52 | 13.60 | 98,280 | -0.98(-6.70%) |
Jan 21, 2009 | 13.73 | 14.65 | 13.38 | 14.57 | 100,150 | +1.04(+7.69%) |
Jan 20, 2009 | 14.03 | 14.07 | 13.51 | 13.53 | 220,627 | -0.67(-4.73%) |
Jan 16, 2009 | 14.97 | 14.97 | 13.37 | 14.20 | 153,243 | -0.30(-2.09%) |
Jan 15, 2009 | 14.48 | 14.96 | 13.39 | 14.51 | 302,820 | +0.14(+1.01%) |
Jan 14, 2009 | 15.90 | 16.34 | 14.36 | 14.36 | 192,355 | -1.72(-10.70%) |
Jan 13, 2009 | 16.00 | 16.37 | 15.90 | 16.08 | 80,293 | -0.02(-0.13%) |
Jan 12, 2009 | 16.48 | 16.51 | 15.89 | 16.11 | 158,374 | -0.40(-2.41%) |
Jan 09, 2009 | 17.91 | 17.91 | 16.41 | 16.50 | 133,293 | -1.50(-8.31%) |
Jan 08, 2009 | 18.01 | 18.20 | 17.41 | 18.00 | 90,511 | -0.04(-0.20%) |
Jan 07, 2009 | 18.27 | 18.47 | 17.58 | 18.04 | 110,076 | -0.51(-2.73%) |
Jan 06, 2009 | 18.69 | 19.09 | 17.71 | 18.54 | 185,521 | +0.12(+0.63%) |
Jan 05, 2009 | 18.10 | 18.66 | 17.44 | 18.43 | 74,378 | +0.27(+1.47%) |