Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.58 | 13.77 | 13.25 | 13.53 | 251,035 | +0.10(+0.72%) |
Mar 30, 2009 | 13.52 | 13.64 | 12.99 | 13.44 | 446,357 | -1.27(-8.66%) |
Mar 26, 2009 | 14.14 | 14.78 | 14.14 | 14.71 | 504,315 | +0.73(+5.22%) |
Mar 25, 2009 | 13.18 | 14.39 | 13.02 | 13.98 | 693,906 | +0.90(+6.92%) |
Mar 24, 2009 | 13.25 | 13.43 | 13.07 | 13.08 | 130,511 | -0.37(-2.75%) |
Mar 23, 2009 | 13.20 | 13.45 | 12.61 | 13.45 | 311,434 | +0.79(+6.23%) |
Mar 20, 2009 | 13.43 | 13.43 | 12.59 | 12.66 | 317,728 | -0.65(-4.90%) |
Mar 19, 2009 | 13.49 | 13.49 | 13.10 | 13.31 | 357,192 | -0.13(-0.94%) |
Mar 18, 2009 | 12.61 | 13.59 | 12.61 | 13.44 | 742,248 | +0.49(+3.76%) |
Mar 17, 2009 | 11.56 | 13.01 | 11.48 | 12.95 | 551,572 | +1.35(+11.66%) |
Mar 16, 2009 | 11.65 | 11.82 | 11.36 | 11.60 | 358,191 | +0.00(+0.00%) |
Mar 13, 2009 | 11.42 | 11.65 | 11.28 | 11.60 | 159,604 | +0.21(+1.88%) |
Mar 12, 2009 | 10.54 | 11.61 | 10.45 | 11.38 | 297,515 | +0.76(+7.14%) |
Mar 11, 2009 | 10.55 | 10.93 | 10.37 | 10.63 | 265,264 | +0.12(+1.11%) |
Mar 10, 2009 | 10.21 | 10.87 | 10.11 | 10.51 | 339,448 | +0.40(+3.95%) |
Mar 09, 2009 | 10.28 | 10.44 | 10.01 | 10.11 | 153,940 | -0.26(-2.53%) |
Mar 06, 2009 | 10.36 | 10.57 | 10.10 | 10.37 | 752,345 | +0.01(+0.09%) |
Mar 05, 2009 | 11.19 | 11.21 | 10.34 | 10.36 | 400,355 | -0.99(-8.74%) |
Mar 04, 2009 | 11.11 | 11.54 | 10.78 | 11.36 | 166,291 | -0.38(-3.23%) |
Mar 02, 2009 | 11.84 | 11.94 | 11.71 | 11.73 | 402,031 | -0.36(-2.98%) |
Feb 27, 2009 | 11.55 | 12.20 | 11.51 | 12.09 | 351,040 | +0.24(+2.05%) |
Feb 26, 2009 | 11.80 | 12.37 | 11.68 | 11.85 | 604,731 | +0.08(+0.66%) |
Feb 25, 2009 | 12.08 | 12.12 | 11.70 | 11.77 | 397,042 | -0.26(-2.18%) |
Feb 24, 2009 | 11.77 | 12.12 | 11.70 | 12.04 | 542,297 | +0.33(+2.83%) |
Feb 23, 2009 | 11.70 | 12.00 | 11.48 | 11.71 | 455,325 | +0.04(+0.33%) |
Feb 20, 2009 | 11.96 | 12.12 | 11.44 | 11.67 | 357,927 | -0.49(-4.00%) |
Feb 19, 2009 | 11.93 | 12.62 | 11.87 | 12.15 | 527,391 | +0.27(+2.29%) |
Feb 18, 2009 | 11.38 | 12.02 | 11.17 | 11.88 | 238,007 | +0.52(+4.54%) |
Feb 17, 2009 | 11.33 | 11.68 | 10.69 | 11.36 | 323,175 | -0.47(-3.95%) |
Feb 13, 2009 | 10.70 | 12.14 | 10.59 | 11.83 | 1,104,333 | +1.73(+17.15%) |
Feb 12, 2009 | 10.37 | 10.60 | 10.10 | 10.10 | 372,978 | -0.19(-1.89%) |
Feb 11, 2009 | 10.43 | 10.65 | 10.15 | 10.29 | 188,345 | -0.16(-1.49%) |
Feb 10, 2009 | 10.97 | 11.09 | 10.41 | 10.45 | 240,756 | -0.52(-4.70%) |
Feb 09, 2009 | 11.16 | 11.20 | 10.89 | 10.97 | 108,835 | -0.22(-2.00%) |
Feb 06, 2009 | 11.17 | 11.58 | 11.16 | 11.19 | 217,994 | -0.01(-0.09%) |
Feb 05, 2009 | 11.07 | 11.48 | 11.07 | 11.20 | 254,215 | +0.12(+1.05%) |
Feb 04, 2009 | 10.79 | 11.12 | 10.61 | 11.08 | 220,884 | +0.33(+3.08%) |
Feb 03, 2009 | 10.99 | 10.99 | 10.54 | 10.75 | 248,161 | -0.17(-1.52%) |
Feb 02, 2009 | 10.73 | 11.14 | 10.61 | 10.92 | 215,021 | +0.12(+1.08%) |
Jan 30, 2009 | 10.75 | 11.16 | 10.46 | 10.80 | 161,831 | +0.07(+0.63%) |
Jan 29, 2009 | 10.70 | 10.94 | 10.36 | 10.73 | 151,429 | -0.18(-1.61%) |
Jan 28, 2009 | 10.84 | 11.04 | 10.72 | 10.91 | 134,679 | +0.20(+1.91%) |
Jan 27, 2009 | 10.68 | 10.79 | 10.56 | 10.70 | 129,933 | +0.04(+0.36%) |
Jan 26, 2009 | 9.983 | 10.79 | 9.983 | 10.66 | 224,188 | +0.73(+7.35%) |
Jan 23, 2009 | 10.01 | 10.28 | 9.759 | 9.934 | 192,773 | -0.20(-2.02%) |
Jan 22, 2009 | 9.827 | 10.30 | 9.652 | 10.14 | 225,072 | +0.14(+1.36%) |
Jan 21, 2009 | 9.302 | 10.10 | 9.214 | 10.00 | 273,128 | +0.76(+8.21%) |
Jan 20, 2009 | 9.068 | 9.438 | 8.893 | 9.244 | 221,680 | +0.06(+0.64%) |
Jan 16, 2009 | 9.224 | 9.390 | 8.854 | 9.185 | 72,004 | +0.07(+0.75%) |
Jan 15, 2009 | 8.854 | 9.370 | 8.524 | 9.117 | 123,058 | +0.26(+2.97%) |
Jan 14, 2009 | 9.487 | 9.487 | 8.786 | 8.854 | 198,484 | -0.67(-7.05%) |
Jan 13, 2009 | 9.876 | 10.04 | 9.497 | 9.526 | 130,090 | -0.33(-3.36%) |
Jan 12, 2009 | 9.837 | 9.993 | 9.789 | 9.857 | 85,020 | -0.01(-0.10%) |
Jan 09, 2009 | 10.49 | 10.83 | 9.818 | 9.866 | 166,998 | -0.88(-8.15%) |
Jan 08, 2009 | 10.60 | 10.84 | 10.17 | 10.74 | 187,814 | +0.13(+1.19%) |
Jan 07, 2009 | 11.34 | 11.34 | 10.42 | 10.62 | 141,819 | -0.83(-7.23%) |
Jan 06, 2009 | 11.20 | 11.71 | 11.04 | 11.44 | 223,046 | +0.17(+1.47%) |
Jan 05, 2009 | 10.99 | 11.29 | 10.80 | 11.28 | 154,562 | +0.26(+2.39%) |