Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.10 | 12.15 | 10.89 | 11.01 | 376,014 | -1.01(-8.40%) |
Mar 30, 2009 | 11.73 | 12.13 | 11.08 | 12.02 | 547,415 | +0.46(+3.98%) |
Mar 26, 2009 | 10.88 | 11.59 | 10.20 | 11.56 | 597,562 | +0.70(+6.45%) |
Mar 25, 2009 | 9.220 | 11.10 | 9.160 | 10.86 | 594,708 | +1.75(+19.21%) |
Mar 24, 2009 | 9.160 | 9.450 | 8.900 | 9.110 | 331,412 | -0.16(-1.73%) |
Mar 23, 2009 | 8.790 | 9.270 | 8.390 | 9.270 | 256,414 | +0.94(+11.28%) |
Mar 20, 2009 | 9.320 | 9.440 | 8.300 | 8.330 | 312,504 | -0.89(-9.65%) |
Mar 19, 2009 | 9.440 | 9.620 | 9.090 | 9.220 | 169,470 | -0.11(-1.18%) |
Mar 18, 2009 | 8.470 | 9.420 | 8.470 | 9.330 | 336,366 | +0.89(+10.55%) |
Mar 17, 2009 | 7.880 | 8.440 | 7.860 | 8.440 | 151,048 | +0.58(+7.38%) |
Mar 16, 2009 | 8.430 | 8.700 | 7.830 | 7.860 | 184,216 | -0.46(-5.53%) |
Mar 13, 2009 | 7.970 | 8.430 | 7.790 | 8.320 | 196,470 | +0.42(+5.32%) |
Mar 12, 2009 | 7.290 | 8.000 | 7.160 | 7.900 | 249,418 | +0.61(+8.37%) |
Mar 11, 2009 | 7.370 | 7.620 | 7.250 | 7.290 | 255,251 | -0.01(-0.14%) |
Mar 10, 2009 | 7.330 | 7.720 | 7.260 | 7.300 | 419,302 | +0.18(+2.53%) |
Mar 09, 2009 | 7.400 | 7.490 | 6.940 | 7.120 | 215,902 | -0.32(-4.30%) |
Mar 06, 2009 | 7.360 | 7.513 | 7.270 | 7.440 | 458,542 | +0.25(+3.48%) |
Mar 05, 2009 | 7.980 | 8.170 | 7.180 | 7.190 | 345,454 | -0.97(-11.89%) |
Mar 04, 2009 | 8.180 | 8.410 | 7.700 | 8.160 | 258,675 | +0.61(+8.08%) |
Mar 02, 2009 | 9.410 | 9.440 | 7.480 | 7.550 | 596,004 | -2.05(-21.35%) |
Feb 27, 2009 | 10.09 | 10.34 | 9.600 | 9.600 | 219,386 | -0.62(-6.07%) |
Feb 26, 2009 | 10.46 | 10.84 | 10.16 | 10.22 | 147,403 | -0.21(-2.01%) |
Feb 25, 2009 | 10.74 | 10.77 | 10.36 | 10.43 | 200,088 | -0.41(-3.78%) |
Feb 24, 2009 | 10.37 | 10.91 | 10.37 | 10.84 | 195,657 | +0.28(+2.65%) |
Feb 23, 2009 | 11.26 | 11.26 | 10.55 | 10.56 | 169,778 | -0.69(-6.13%) |
Feb 20, 2009 | 10.53 | 11.42 | 10.53 | 11.25 | 181,261 | +0.57(+5.34%) |
Feb 19, 2009 | 11.35 | 11.59 | 10.60 | 10.68 | 198,890 | -0.56(-4.98%) |
Feb 18, 2009 | 11.76 | 11.76 | 11.06 | 11.24 | 156,323 | -0.46(-3.93%) |
Feb 17, 2009 | 11.79 | 11.99 | 11.63 | 11.70 | 183,113 | -0.47(-3.86%) |
Feb 13, 2009 | 11.98 | 12.56 | 11.83 | 12.17 | 342,029 | +0.68(+5.92%) |
Feb 12, 2009 | 10.97 | 11.75 | 10.40 | 11.49 | 217,996 | +0.59(+5.41%) |
Feb 11, 2009 | 10.42 | 10.94 | 10.40 | 10.90 | 113,016 | +0.50(+4.81%) |
Feb 10, 2009 | 10.54 | 10.91 | 10.27 | 10.40 | 156,801 | -0.24(-2.26%) |
Feb 09, 2009 | 10.67 | 10.94 | 10.41 | 10.64 | 94,325 | -0.11(-1.02%) |
Feb 06, 2009 | 10.85 | 11.21 | 10.71 | 10.75 | 203,693 | -0.10(-0.92%) |
Feb 05, 2009 | 10.56 | 11.00 | 10.43 | 10.85 | 91,285 | +0.21(+1.97%) |
Feb 04, 2009 | 10.85 | 11.00 | 10.55 | 10.64 | 129,452 | -0.23(-2.12%) |
Feb 03, 2009 | 11.06 | 11.09 | 10.72 | 10.87 | 118,770 | -0.15(-1.36%) |
Feb 02, 2009 | 10.66 | 11.21 | 10.66 | 11.02 | 131,920 | +0.19(+1.75%) |
Jan 30, 2009 | 10.65 | 11.53 | 10.65 | 10.83 | 316,261 | +0.32(+3.04%) |
Jan 29, 2009 | 11.02 | 11.15 | 10.46 | 10.51 | 125,977 | -0.61(-5.49%) |
Jan 28, 2009 | 10.75 | 11.56 | 10.75 | 11.12 | 221,976 | +0.53(+5.00%) |
Jan 27, 2009 | 10.58 | 10.96 | 10.48 | 10.59 | 142,395 | +0.08(+0.76%) |
Jan 26, 2009 | 10.69 | 11.05 | 10.31 | 10.51 | 159,950 | -0.13(-1.22%) |
Jan 23, 2009 | 11.40 | 11.58 | 10.50 | 10.64 | 230,935 | -1.12(-9.52%) |
Jan 22, 2009 | 12.12 | 12.19 | 11.53 | 11.76 | 123,309 | -0.60(-4.85%) |
Jan 21, 2009 | 11.78 | 12.40 | 11.41 | 12.36 | 195,189 | +0.71(+6.09%) |
Jan 20, 2009 | 12.27 | 12.51 | 11.61 | 11.65 | 220,076 | -0.84(-6.73%) |
Jan 16, 2009 | 11.92 | 12.54 | 11.61 | 12.49 | 415,048 | +0.69(+5.85%) |
Jan 15, 2009 | 10.91 | 11.84 | 10.55 | 11.80 | 243,754 | +0.88(+8.06%) |
Jan 14, 2009 | 10.50 | 11.11 | 10.48 | 10.92 | 185,754 | +0.19(+1.77%) |
Jan 13, 2009 | 10.78 | 11.02 | 10.40 | 10.73 | 166,280 | -0.09(-0.83%) |
Jan 12, 2009 | 10.95 | 11.36 | 10.52 | 10.82 | 142,492 | -0.18(-1.64%) |
Jan 09, 2009 | 11.81 | 11.81 | 11.00 | 11.00 | 205,652 | -0.59(-5.09%) |
Jan 08, 2009 | 11.59 | 11.63 | 11.25 | 11.59 | 123,427 | -0.10(-0.86%) |
Jan 07, 2009 | 11.60 | 11.88 | 11.45 | 11.69 | 240,724 | +0.02(+0.17%) |
Jan 06, 2009 | 11.83 | 12.00 | 11.44 | 11.67 | 133,848 | -0.02(-0.17%) |
Jan 05, 2009 | 11.26 | 11.80 | 11.06 | 11.69 | 174,461 | +0.72(+6.56%) |