Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.55 | 11.10 | 10.55 | 10.96 | 265,341 | +0.41(+3.89%) |
Mar 30, 2009 | 10.96 | 10.96 | 10.45 | 10.55 | 483,551 | -0.43(-3.93%) |
Mar 26, 2009 | 10.20 | 10.99 | 10.05 | 10.99 | 539,970 | +0.93(+9.26%) |
Mar 25, 2009 | 10.49 | 10.72 | 10.03 | 10.05 | 1,000,764 | -0.53(-4.98%) |
Mar 24, 2009 | 11.11 | 11.18 | 10.56 | 10.58 | 431,188 | -0.47(-4.22%) |
Mar 23, 2009 | 11.03 | 11.05 | 10.83 | 11.05 | 450,358 | +0.19(+1.77%) |
Mar 20, 2009 | 10.84 | 11.09 | 10.79 | 10.86 | 323,629 | -0.05(-0.50%) |
Mar 19, 2009 | 11.18 | 11.24 | 10.69 | 10.91 | 518,563 | -0.07(-0.62%) |
Mar 18, 2009 | 11.54 | 11.61 | 10.92 | 10.98 | 592,095 | -0.49(-4.30%) |
Mar 17, 2009 | 11.38 | 11.54 | 11.32 | 11.47 | 331,319 | +0.05(+0.48%) |
Mar 16, 2009 | 11.64 | 11.64 | 11.29 | 11.42 | 316,308 | -0.05(-0.48%) |
Mar 13, 2009 | 11.43 | 11.64 | 11.14 | 11.47 | 0 | -0.07(-0.59%) |
Mar 12, 2009 | 10.65 | 11.61 | 10.65 | 11.54 | 617,498 | +0.79(+7.32%) |
Mar 11, 2009 | 11.10 | 11.10 | 10.72 | 10.75 | 387,261 | -0.10(-0.95%) |
Mar 10, 2009 | 10.75 | 11.03 | 10.56 | 10.86 | 585,330 | +0.25(+2.32%) |
Mar 09, 2009 | 10.70 | 11.07 | 10.50 | 10.61 | 778,619 | -0.38(-3.49%) |
Mar 06, 2009 | 10.67 | 11.04 | 10.34 | 10.99 | 0 | +0.27(+2.49%) |
Mar 05, 2009 | 10.92 | 10.98 | 10.73 | 10.73 | 502,937 | -0.37(-3.33%) |
Mar 04, 2009 | 11.66 | 11.68 | 11.05 | 11.10 | 417,265 | +0.25(+2.27%) |
Mar 02, 2009 | 11.26 | 11.29 | 10.79 | 10.85 | 273,445 | -0.64(-5.55%) |
Feb 27, 2009 | 11.64 | 11.69 | 11.38 | 11.49 | 0 | -0.34(-2.84%) |
Feb 26, 2009 | 12.03 | 12.07 | 11.68 | 11.82 | 352,758 | -0.25(-2.10%) |
Feb 25, 2009 | 12.09 | 12.29 | 11.83 | 12.07 | 164,648 | +0.05(+0.40%) |
Feb 24, 2009 | 11.96 | 12.07 | 11.73 | 12.03 | 226,944 | +0.03(+0.23%) |
Feb 23, 2009 | 12.55 | 12.78 | 11.99 | 12.00 | 180,263 | -0.29(-2.40%) |
Feb 20, 2009 | 12.03 | 12.45 | 12.02 | 12.29 | 197,127 | -0.08(-0.61%) |
Feb 19, 2009 | 12.46 | 12.66 | 12.18 | 12.37 | 310,029 | +0.00(+0.00%) |
Feb 18, 2009 | 12.53 | 12.57 | 11.96 | 12.37 | 303,949 | +0.07(+0.56%) |
Feb 17, 2009 | 12.29 | 12.79 | 12.23 | 12.30 | 357,501 | -0.75(-5.77%) |
Feb 13, 2009 | 12.91 | 13.10 | 12.86 | 13.05 | 271,089 | -0.01(-0.10%) |
Feb 12, 2009 | 12.94 | 13.07 | 12.56 | 13.07 | 236,306 | +0.10(+0.79%) |
Feb 11, 2009 | 13.22 | 13.22 | 12.49 | 12.96 | 378,240 | -0.20(-1.51%) |
Feb 10, 2009 | 13.22 | 13.67 | 13.02 | 13.16 | 517,178 | -0.10(-0.77%) |
Feb 09, 2009 | 13.01 | 13.41 | 12.85 | 13.27 | 312,779 | +0.14(+1.10%) |
Feb 06, 2009 | 12.81 | 13.17 | 12.77 | 13.12 | 252,806 | +0.48(+3.79%) |
Feb 05, 2009 | 12.87 | 12.96 | 12.57 | 12.64 | 195,144 | -0.14(-1.07%) |
Feb 04, 2009 | 13.18 | 13.18 | 12.70 | 12.78 | 231,494 | -0.23(-1.79%) |
Feb 03, 2009 | 13.27 | 13.27 | 12.78 | 13.01 | 264,363 | +0.05(+0.42%) |
Feb 02, 2009 | 12.60 | 13.02 | 12.49 | 12.96 | 256,774 | +0.29(+2.33%) |
Jan 30, 2009 | 12.71 | 12.78 | 12.45 | 12.66 | 0 | -0.21(-1.60%) |
Jan 29, 2009 | 13.15 | 13.40 | 12.81 | 12.87 | 246,234 | -0.41(-3.09%) |
Jan 28, 2009 | 13.22 | 13.40 | 13.03 | 13.28 | 344,738 | +0.18(+1.36%) |
Jan 27, 2009 | 13.08 | 13.13 | 12.70 | 13.10 | 166,666 | +0.23(+1.81%) |
Jan 26, 2009 | 12.47 | 12.92 | 12.38 | 12.87 | 146,865 | +0.60(+4.85%) |
Jan 23, 2009 | 12.57 | 12.62 | 12.20 | 12.27 | 530,374 | -0.17(-1.38%) |
Jan 22, 2009 | 13.00 | 13.00 | 12.15 | 12.44 | 432,262 | -0.49(-3.81%) |
Jan 21, 2009 | 12.33 | 13.12 | 12.22 | 12.94 | 434,690 | +0.82(+6.78%) |
Jan 20, 2009 | 12.88 | 12.88 | 12.10 | 12.12 | 308,207 | -0.93(-7.14%) |
Jan 16, 2009 | 12.07 | 13.25 | 12.07 | 13.05 | 395,764 | +0.94(+7.75%) |
Jan 15, 2009 | 12.33 | 12.40 | 11.94 | 12.11 | 261,441 | -0.36(-2.91%) |
Jan 14, 2009 | 12.64 | 12.64 | 12.05 | 12.47 | 577,016 | -0.15(-1.19%) |
Jan 13, 2009 | 11.37 | 12.65 | 11.10 | 12.62 | 587,492 | +1.07(+9.25%) |
Jan 12, 2009 | 11.64 | 11.74 | 11.50 | 11.55 | 497,155 | -0.23(-1.92%) |
Jan 09, 2009 | 12.01 | 12.16 | 11.66 | 11.78 | 269,333 | -0.31(-2.55%) |
Jan 08, 2009 | 11.92 | 12.12 | 11.76 | 12.09 | 285,718 | +0.13(+1.09%) |
Jan 07, 2009 | 12.00 | 12.22 | 11.83 | 11.96 | 208,916 | -0.29(-2.40%) |
Jan 06, 2009 | 11.99 | 12.27 | 11.92 | 12.25 | 294,743 | +0.49(+4.13%) |
Jan 05, 2009 | 12.33 | 12.33 | 11.68 | 11.77 | 354,393 | -0.53(-4.29%) |
Jan 02, 2009 | 11.31 | 12.38 | 11.18 | 12.29 | 0 | +0.87(+7.61%) |