Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.96 | 12.14 | 11.67 | 11.71 | 1,288,937 | -0.13(-1.10%) |
Mar 30, 2009 | 12.37 | 12.37 | 11.62 | 11.84 | 908,760 | -1.16(-8.94%) |
Mar 26, 2009 | 12.40 | 13.02 | 12.25 | 13.00 | 1,024,293 | +0.69(+5.57%) |
Mar 25, 2009 | 12.43 | 12.81 | 11.75 | 12.32 | 1,390,287 | -0.12(-0.93%) |
Mar 24, 2009 | 11.93 | 13.07 | 11.79 | 12.43 | 2,557,347 | +0.48(+4.05%) |
Mar 23, 2009 | 11.54 | 11.98 | 11.54 | 11.95 | 1,556,125 | +0.97(+8.82%) |
Mar 20, 2009 | 11.67 | 11.72 | 10.89 | 10.98 | 928,487 | -0.63(-5.41%) |
Mar 19, 2009 | 11.75 | 11.82 | 11.47 | 11.61 | 754,235 | -0.00(-0.02%) |
Mar 18, 2009 | 11.34 | 11.72 | 10.97 | 11.61 | 1,559,914 | +0.13(+1.16%) |
Mar 17, 2009 | 11.16 | 11.50 | 10.84 | 11.48 | 966,346 | +0.34(+3.05%) |
Mar 16, 2009 | 11.30 | 11.44 | 10.98 | 11.14 | 1,034,712 | -0.09(-0.84%) |
Mar 13, 2009 | 11.12 | 11.37 | 10.89 | 11.23 | 0 | +0.15(+1.37%) |
Mar 12, 2009 | 10.72 | 11.14 | 10.43 | 11.08 | 1,049,091 | +0.38(+3.51%) |
Mar 11, 2009 | 10.48 | 10.97 | 10.34 | 10.71 | 1,073,154 | +0.20(+1.93%) |
Mar 10, 2009 | 9.882 | 10.50 | 9.871 | 10.50 | 1,539,136 | +0.89(+9.24%) |
Mar 09, 2009 | 9.781 | 9.976 | 9.506 | 9.614 | 1,261,946 | -0.16(-1.63%) |
Mar 06, 2009 | 10.10 | 10.29 | 9.506 | 9.773 | 0 | -0.33(-3.29%) |
Mar 05, 2009 | 11.05 | 11.05 | 10.02 | 10.11 | 1,480,577 | -0.90(-8.20%) |
Mar 04, 2009 | 11.04 | 11.21 | 10.81 | 11.01 | 1,283,183 | +0.09(+0.86%) |
Mar 02, 2009 | 11.46 | 11.49 | 10.86 | 10.91 | 1,193,119 | -0.87(-7.41%) |
Feb 27, 2009 | 11.85 | 12.32 | 11.72 | 11.79 | 0 | -0.27(-2.22%) |
Feb 26, 2009 | 12.65 | 12.84 | 11.98 | 12.06 | 756,764 | -0.46(-3.64%) |
Feb 25, 2009 | 12.70 | 12.82 | 12.22 | 12.51 | 978,178 | -0.27(-2.09%) |
Feb 24, 2009 | 12.08 | 12.88 | 11.82 | 12.78 | 981,339 | +0.79(+6.57%) |
Feb 23, 2009 | 12.52 | 12.80 | 11.94 | 11.99 | 1,318,547 | -0.52(-4.16%) |
Feb 20, 2009 | 12.08 | 12.84 | 12.00 | 12.51 | 0 | +0.15(+1.23%) |
Feb 19, 2009 | 12.91 | 12.99 | 12.29 | 12.36 | 944,824 | -0.14(-1.15%) |
Feb 18, 2009 | 12.81 | 12.97 | 12.30 | 12.50 | 1,173,279 | -0.16(-1.26%) |
Feb 17, 2009 | 12.81 | 12.94 | 12.35 | 12.66 | 1,529,226 | -0.70(-5.24%) |
Feb 13, 2009 | 12.91 | 13.59 | 12.89 | 13.36 | 1,384,390 | +0.31(+2.38%) |
Feb 12, 2009 | 13.26 | 13.26 | 12.52 | 13.05 | 1,493,831 | -0.43(-3.21%) |
Feb 11, 2009 | 13.67 | 13.96 | 13.05 | 13.49 | 1,068,171 | -0.14(-1.06%) |
Feb 10, 2009 | 13.97 | 14.45 | 13.36 | 13.63 | 2,004,984 | -0.54(-3.82%) |
Feb 09, 2009 | 13.83 | 14.48 | 13.61 | 14.17 | 2,177,335 | +1.00(+7.57%) |
Feb 06, 2009 | 12.55 | 13.30 | 12.27 | 13.18 | 1,651,214 | +0.87(+7.04%) |
Feb 05, 2009 | 11.77 | 12.42 | 11.66 | 12.31 | 1,165,055 | +0.46(+3.90%) |
Feb 04, 2009 | 11.38 | 12.06 | 11.27 | 11.85 | 1,074,889 | +0.51(+4.53%) |
Feb 03, 2009 | 11.33 | 11.45 | 11.04 | 11.33 | 1,223,838 | +0.14(+1.29%) |
Feb 02, 2009 | 11.17 | 11.40 | 10.93 | 11.19 | 1,010,709 | -0.40(-3.43%) |
Jan 30, 2009 | 12.28 | 12.37 | 11.45 | 11.59 | 0 | -0.66(-5.42%) |
Jan 29, 2009 | 13.30 | 13.30 | 12.06 | 12.25 | 1,273,018 | -1.25(-9.26%) |
Jan 28, 2009 | 13.04 | 13.79 | 13.01 | 13.50 | 918,012 | +0.54(+4.18%) |
Jan 27, 2009 | 12.50 | 13.15 | 12.50 | 12.96 | 1,041,712 | +0.35(+2.81%) |
Jan 26, 2009 | 12.48 | 13.01 | 12.41 | 12.61 | 1,369,973 | +0.12(+0.93%) |
Jan 23, 2009 | 11.72 | 12.71 | 11.67 | 12.49 | 1,159,011 | +0.45(+3.72%) |
Jan 22, 2009 | 12.37 | 12.50 | 11.72 | 12.04 | 853,894 | -0.60(-4.74%) |
Jan 21, 2009 | 12.69 | 12.72 | 11.79 | 12.64 | 937,772 | +0.95(+8.09%) |
Jan 20, 2009 | 12.48 | 12.72 | 11.61 | 11.69 | 891,137 | -1.00(-7.85%) |
Jan 16, 2009 | 13.02 | 13.12 | 11.92 | 12.69 | 0 | -0.02(-0.17%) |
Jan 15, 2009 | 12.93 | 12.94 | 11.97 | 12.71 | 2,344,377 | -0.22(-1.68%) |
Jan 14, 2009 | 13.37 | 13.61 | 12.82 | 12.93 | 1,421,319 | -0.82(-5.94%) |
Jan 13, 2009 | 13.55 | 14.01 | 13.30 | 13.75 | 1,430,074 | -0.03(-0.21%) |
Jan 12, 2009 | 14.05 | 14.05 | 13.41 | 13.78 | 1,649,106 | -0.95(-6.47%) |
Jan 09, 2009 | 15.02 | 15.23 | 14.45 | 14.73 | 729,713 | -0.40(-2.67%) |
Jan 08, 2009 | 14.52 | 15.22 | 14.23 | 15.13 | 1,002,987 | +0.49(+3.35%) |
Jan 07, 2009 | 16.66 | 16.66 | 14.60 | 14.64 | 1,716,854 | -2.17(-12.93%) |
Jan 06, 2009 | 16.66 | 17.11 | 16.31 | 16.82 | 837,933 | +0.27(+1.66%) |
Jan 05, 2009 | 17.08 | 17.23 | 16.35 | 16.54 | 1,332,665 | -0.72(-4.14%) |
Jan 02, 2009 | 16.01 | 17.41 | 15.71 | 17.26 | 0 | +1.23(+7.66%) |