Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.89 | 11.27 | 10.85 | 11.01 | 373,099 | +0.26(+2.42%) |
Mar 30, 2009 | 10.57 | 10.81 | 10.46 | 10.75 | 420,433 | -0.79(-6.85%) |
Mar 26, 2009 | 11.00 | 11.55 | 10.99 | 11.54 | 545,611 | +0.56(+5.10%) |
Mar 25, 2009 | 10.47 | 11.17 | 10.41 | 10.98 | 640,589 | +0.61(+5.88%) |
Mar 24, 2009 | 10.25 | 10.59 | 10.12 | 10.37 | 599,035 | -0.01(-0.10%) |
Mar 23, 2009 | 9.795 | 10.38 | 9.790 | 10.38 | 519,916 | +0.78(+8.13%) |
Mar 20, 2009 | 9.440 | 9.810 | 9.430 | 9.600 | 679,941 | +0.00(+0.00%) |
Mar 19, 2009 | 9.990 | 9.990 | 9.470 | 9.600 | 389,394 | -0.32(-3.23%) |
Mar 18, 2009 | 9.720 | 9.980 | 9.460 | 9.920 | 388,366 | +0.20(+2.06%) |
Mar 17, 2009 | 9.400 | 9.720 | 9.250 | 9.720 | 306,613 | +0.32(+3.40%) |
Mar 16, 2009 | 9.840 | 9.840 | 9.360 | 9.400 | 365,376 | -0.19(-1.98%) |
Mar 13, 2009 | 9.790 | 9.790 | 9.290 | 9.590 | 0 | +0.06(+0.63%) |
Mar 12, 2009 | 9.090 | 9.640 | 8.890 | 9.530 | 791,676 | +0.47(+5.19%) |
Mar 11, 2009 | 9.050 | 9.140 | 8.820 | 9.060 | 691,062 | -0.08(-0.88%) |
Mar 10, 2009 | 8.480 | 9.180 | 8.450 | 9.140 | 610,482 | +0.76(+9.07%) |
Mar 09, 2009 | 8.800 | 9.090 | 8.330 | 8.380 | 664,160 | -0.56(-6.26%) |
Mar 06, 2009 | 9.140 | 9.220 | 8.710 | 8.940 | 0 | -0.07(-0.78%) |
Mar 05, 2009 | 9.380 | 9.400 | 8.960 | 9.010 | 701,408 | -0.38(-4.05%) |
Mar 04, 2009 | 9.410 | 9.600 | 9.250 | 9.390 | 666,929 | -0.20(-2.09%) |
Mar 02, 2009 | 9.800 | 9.950 | 9.580 | 9.590 | 1,221,802 | -0.52(-5.14%) |
Feb 27, 2009 | 9.800 | 10.38 | 9.667 | 10.11 | 0 | +0.14(+1.40%) |
Feb 26, 2009 | 10.04 | 10.23 | 9.870 | 9.970 | 1,264,431 | -0.03(-0.30%) |
Feb 25, 2009 | 10.29 | 10.29 | 9.780 | 10.00 | 465,946 | -0.39(-3.75%) |
Feb 24, 2009 | 10.24 | 10.45 | 10.00 | 10.39 | 752,971 | +0.33(+3.28%) |
Feb 23, 2009 | 10.37 | 10.50 | 9.990 | 10.06 | 728,520 | -0.35(-3.36%) |
Feb 20, 2009 | 10.52 | 10.59 | 10.24 | 10.41 | 0 | -0.26(-2.44%) |
Feb 19, 2009 | 11.09 | 11.10 | 10.48 | 10.67 | 740,934 | -0.33(-3.00%) |
Feb 18, 2009 | 11.25 | 11.31 | 10.93 | 11.00 | 688,357 | -0.13(-1.17%) |
Feb 17, 2009 | 11.00 | 11.31 | 11.00 | 11.13 | 957,319 | -0.38(-3.30%) |
Feb 13, 2009 | 11.56 | 11.66 | 11.32 | 11.51 | 853,311 | +0.00(+0.00%) |
Feb 12, 2009 | 10.94 | 11.55 | 10.80 | 11.51 | 821,329 | +0.40(+3.60%) |
Feb 11, 2009 | 11.03 | 11.50 | 10.87 | 11.11 | 741,941 | +0.10(+0.91%) |
Feb 10, 2009 | 11.65 | 11.94 | 10.95 | 11.01 | 924,016 | -0.69(-5.90%) |
Feb 09, 2009 | 11.55 | 11.76 | 11.32 | 11.70 | 3,425,630 | -0.02(-0.17%) |
Feb 06, 2009 | 11.15 | 11.80 | 10.78 | 11.72 | 0 | +0.59(+5.30%) |
Feb 05, 2009 | 13.36 | 13.49 | 10.79 | 11.13 | 4,482,459 | -3.83(-25.60%) |
Feb 04, 2009 | 14.74 | 15.46 | 14.65 | 14.96 | 759,200 | +0.22(+1.49%) |
Feb 03, 2009 | 14.61 | 14.84 | 14.16 | 14.74 | 565,151 | +0.14(+0.96%) |
Feb 02, 2009 | 13.89 | 14.72 | 13.76 | 14.60 | 501,368 | +0.44(+3.11%) |
Jan 30, 2009 | 14.39 | 14.86 | 14.11 | 14.16 | 0 | -0.33(-2.28%) |
Jan 29, 2009 | 15.00 | 15.00 | 14.49 | 14.49 | 387,543 | -0.51(-3.40%) |
Jan 28, 2009 | 14.78 | 15.10 | 14.54 | 15.00 | 986,180 | +0.28(+1.90%) |
Jan 27, 2009 | 14.79 | 14.94 | 14.57 | 14.72 | 338,783 | -0.01(-0.07%) |
Jan 26, 2009 | 14.68 | 15.14 | 14.47 | 14.73 | 457,152 | +0.22(+1.52%) |
Jan 23, 2009 | 14.33 | 14.81 | 14.11 | 14.51 | 0 | -0.22(-1.49%) |
Jan 22, 2009 | 14.43 | 15.13 | 14.43 | 14.73 | 449,748 | -0.22(-1.47%) |
Jan 21, 2009 | 14.58 | 15.02 | 14.46 | 14.95 | 576,064 | +0.62(+4.33%) |
Jan 20, 2009 | 14.79 | 15.04 | 13.95 | 14.33 | 987,972 | -0.55(-3.70%) |
Jan 16, 2009 | 15.46 | 15.67 | 14.15 | 14.88 | 0 | -0.44(-2.87%) |
Jan 15, 2009 | 14.71 | 15.50 | 14.51 | 15.32 | 1,485,987 | -0.07(-0.45%) |
Jan 14, 2009 | 16.13 | 16.17 | 15.28 | 15.39 | 590,394 | -1.13(-6.84%) |
Jan 13, 2009 | 16.36 | 16.68 | 16.21 | 16.52 | 365,612 | +0.09(+0.55%) |
Jan 12, 2009 | 16.43 | 16.59 | 16.25 | 16.43 | 494,001 | +0.14(+0.86%) |
Jan 09, 2009 | 17.18 | 17.36 | 16.12 | 16.29 | 1,045,605 | -0.95(-5.51%) |
Jan 08, 2009 | 16.99 | 17.66 | 16.53 | 17.24 | 890,369 | -0.04(-0.23%) |
Jan 07, 2009 | 17.79 | 18.21 | 16.55 | 17.28 | 1,494,756 | -0.91(-5.00%) |
Jan 06, 2009 | 17.97 | 18.35 | 17.69 | 18.19 | 575,752 | +0.39(+2.19%) |
Jan 05, 2009 | 18.35 | 18.45 | 17.61 | 17.80 | 783,620 | -0.67(-3.63%) |
Jan 02, 2009 | 18.13 | 18.55 | 17.85 | 18.47 | 0 | +0.64(+3.59%) |