Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.49 | 11.82 | 11.40 | 11.62 | 975,472 | +0.33(+2.88%) |
Mar 30, 2009 | 11.43 | 11.49 | 11.11 | 11.30 | 1,146,252 | -0.76(-6.34%) |
Mar 26, 2009 | 11.90 | 12.14 | 11.71 | 12.06 | 957,338 | +0.24(+2.01%) |
Mar 25, 2009 | 12.07 | 12.26 | 11.54 | 11.83 | 1,562,022 | -0.32(-2.64%) |
Mar 24, 2009 | 12.08 | 12.27 | 12.01 | 12.15 | 709,321 | +0.06(+0.49%) |
Mar 23, 2009 | 11.97 | 12.09 | 11.95 | 12.09 | 866,819 | +0.43(+3.65%) |
Mar 20, 2009 | 11.81 | 11.86 | 11.60 | 11.66 | 474,986 | -0.11(-0.97%) |
Mar 19, 2009 | 11.94 | 11.96 | 11.69 | 11.77 | 713,387 | +0.04(+0.31%) |
Mar 18, 2009 | 11.43 | 11.79 | 11.29 | 11.74 | 1,045,929 | +0.27(+2.40%) |
Mar 17, 2009 | 11.23 | 11.48 | 11.09 | 11.46 | 484,347 | +0.33(+2.96%) |
Mar 16, 2009 | 11.27 | 11.49 | 11.13 | 11.13 | 1,217,229 | +0.06(+0.54%) |
Mar 13, 2009 | 11.01 | 11.27 | 10.96 | 11.07 | 0 | -0.11(-0.98%) |
Mar 12, 2009 | 10.84 | 11.23 | 10.62 | 11.18 | 951,187 | +0.33(+3.08%) |
Mar 11, 2009 | 11.02 | 11.13 | 10.76 | 10.85 | 992,180 | -0.16(-1.46%) |
Mar 10, 2009 | 10.50 | 11.01 | 10.41 | 11.01 | 975,459 | +0.82(+8.00%) |
Mar 09, 2009 | 10.09 | 10.30 | 10.08 | 10.19 | 809,194 | -0.22(-2.15%) |
Mar 06, 2009 | 10.41 | 10.78 | 10.15 | 10.42 | 0 | +0.08(+0.80%) |
Mar 05, 2009 | 10.66 | 10.70 | 10.31 | 10.34 | 562,599 | -0.53(-4.89%) |
Mar 04, 2009 | 10.74 | 11.05 | 10.74 | 10.87 | 965,731 | +0.22(+2.06%) |
Mar 02, 2009 | 11.16 | 11.16 | 10.56 | 10.65 | 992,390 | -0.67(-5.95%) |
Feb 27, 2009 | 11.43 | 11.70 | 11.10 | 11.32 | 0 | -0.40(-3.44%) |
Feb 26, 2009 | 11.60 | 12.10 | 11.47 | 11.72 | 1,693,978 | +0.29(+2.56%) |
Feb 25, 2009 | 11.58 | 11.80 | 11.11 | 11.43 | 2,383,574 | -0.11(-0.91%) |
Feb 24, 2009 | 10.65 | 11.63 | 10.65 | 11.54 | 2,913,403 | +1.20(+11.56%) |
Feb 23, 2009 | 10.72 | 10.76 | 10.31 | 10.34 | 1,539,432 | -0.17(-1.65%) |
Feb 20, 2009 | 10.58 | 10.66 | 10.38 | 10.52 | 0 | -0.05(-0.48%) |
Feb 19, 2009 | 10.99 | 11.11 | 10.55 | 10.57 | 888,754 | -0.33(-2.99%) |
Feb 18, 2009 | 10.97 | 11.00 | 10.78 | 10.89 | 729,805 | +0.08(+0.72%) |
Feb 17, 2009 | 11.06 | 11.11 | 10.81 | 10.81 | 902,312 | -0.73(-6.31%) |
Feb 13, 2009 | 11.53 | 11.70 | 11.44 | 11.54 | 740,652 | +0.01(+0.12%) |
Feb 12, 2009 | 11.42 | 11.58 | 11.20 | 11.53 | 670,420 | -0.08(-0.71%) |
Feb 11, 2009 | 11.70 | 11.78 | 11.50 | 11.61 | 596,037 | +0.04(+0.36%) |
Feb 10, 2009 | 12.08 | 12.34 | 11.47 | 11.57 | 800,930 | -0.82(-6.58%) |
Feb 09, 2009 | 12.03 | 12.53 | 11.96 | 12.38 | 1,114,174 | +0.42(+3.52%) |
Feb 06, 2009 | 11.69 | 12.23 | 11.68 | 11.96 | 1,187,271 | +0.38(+3.24%) |
Feb 05, 2009 | 11.58 | 11.78 | 11.38 | 11.59 | 719,931 | +0.21(+1.85%) |
Feb 04, 2009 | 11.39 | 11.62 | 11.24 | 11.38 | 995,608 | +0.31(+2.82%) |
Feb 03, 2009 | 11.12 | 11.18 | 10.82 | 11.06 | 808,323 | +0.19(+1.73%) |
Feb 02, 2009 | 10.82 | 11.06 | 10.76 | 10.88 | 649,362 | -0.29(-2.62%) |
Jan 30, 2009 | 11.29 | 11.35 | 10.97 | 11.17 | 0 | -0.04(-0.33%) |
Jan 29, 2009 | 11.22 | 11.42 | 11.17 | 11.21 | 667,243 | -0.29(-2.55%) |
Jan 28, 2009 | 11.42 | 11.51 | 11.32 | 11.50 | 769,084 | +0.53(+4.84%) |
Jan 27, 2009 | 10.90 | 11.04 | 10.69 | 10.97 | 714,653 | +0.23(+2.13%) |
Jan 26, 2009 | 10.77 | 10.92 | 10.68 | 10.74 | 1,026,756 | +0.16(+1.52%) |
Jan 23, 2009 | 10.19 | 10.81 | 10.03 | 10.58 | 1,458,125 | -0.09(-0.86%) |
Jan 22, 2009 | 10.57 | 10.82 | 10.37 | 10.67 | 887,936 | -0.18(-1.65%) |
Jan 21, 2009 | 10.48 | 10.85 | 10.21 | 10.85 | 830,152 | +0.40(+3.81%) |
Jan 20, 2009 | 10.62 | 10.67 | 10.40 | 10.45 | 765,217 | -0.41(-3.79%) |
Jan 16, 2009 | 10.74 | 11.20 | 10.71 | 10.86 | 0 | -0.08(-0.75%) |
Jan 15, 2009 | 10.76 | 11.02 | 10.47 | 10.95 | 848,043 | +0.10(+0.93%) |
Jan 14, 2009 | 10.92 | 10.95 | 10.74 | 10.85 | 707,913 | -0.37(-3.27%) |
Jan 13, 2009 | 10.95 | 11.28 | 10.88 | 11.21 | 1,168,528 | +0.24(+2.17%) |
Jan 12, 2009 | 11.53 | 11.58 | 10.86 | 10.97 | 1,487,161 | -0.83(-7.06%) |
Jan 09, 2009 | 12.95 | 12.95 | 11.70 | 11.81 | 1,772,627 | -0.62(-5.01%) |
Jan 08, 2009 | 12.99 | 13.00 | 12.32 | 12.43 | 2,309,809 | -0.50(-3.90%) |
Jan 07, 2009 | 13.24 | 13.35 | 12.85 | 12.93 | 1,593,443 | -0.78(-5.68%) |
Jan 06, 2009 | 13.27 | 13.73 | 13.15 | 13.71 | 959,419 | +0.12(+0.88%) |
Jan 05, 2009 | 13.17 | 13.60 | 12.97 | 13.59 | 904,456 | +0.39(+2.98%) |
Jan 02, 2009 | 13.16 | 13.27 | 12.96 | 13.20 | 0 | -0.15(-1.13%) |