Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.13 | 11.62 | 11.01 | 11.43 | 48,990 | +0.33(+2.98%) |
Mar 30, 2009 | 11.61 | 11.79 | 11.01 | 11.10 | 70,169 | -1.02(-8.44%) |
Mar 26, 2009 | 11.98 | 12.30 | 11.86 | 12.13 | 85,840 | +0.03(+0.27%) |
Mar 25, 2009 | 12.07 | 12.31 | 11.94 | 12.09 | 61,695 | +0.18(+1.55%) |
Mar 24, 2009 | 11.80 | 12.11 | 11.55 | 11.91 | 103,130 | -0.06(-0.46%) |
Mar 23, 2009 | 11.97 | 11.97 | 11.62 | 11.96 | 71,802 | +0.67(+5.97%) |
Mar 20, 2009 | 11.55 | 11.72 | 11.15 | 11.29 | 110,732 | +0.03(+0.29%) |
Mar 19, 2009 | 11.50 | 11.82 | 11.26 | 11.26 | 97,191 | +0.00(+0.00%) |
Mar 18, 2009 | 11.25 | 11.28 | 10.68 | 11.26 | 72,826 | +0.17(+1.52%) |
Mar 17, 2009 | 10.04 | 11.09 | 9.738 | 11.09 | 104,516 | +1.08(+10.81%) |
Mar 16, 2009 | 9.670 | 10.01 | 9.395 | 10.01 | 173,317 | +0.30(+3.14%) |
Mar 13, 2009 | 9.738 | 10.04 | 9.631 | 9.703 | 0 | -0.20(-2.00%) |
Mar 12, 2009 | 9.362 | 10.01 | 9.337 | 9.900 | 82,112 | +0.29(+3.00%) |
Mar 11, 2009 | 9.567 | 10.02 | 9.567 | 9.612 | 108,988 | +0.05(+0.54%) |
Mar 10, 2009 | 9.155 | 10.02 | 9.155 | 9.560 | 87,245 | +0.22(+2.36%) |
Mar 09, 2009 | 9.136 | 9.677 | 8.779 | 9.340 | 76,565 | -0.08(-0.89%) |
Mar 06, 2009 | 9.233 | 9.673 | 8.951 | 9.424 | 0 | +0.19(+2.07%) |
Mar 05, 2009 | 9.421 | 9.683 | 9.233 | 9.233 | 128,327 | -0.43(-4.43%) |
Mar 04, 2009 | 9.395 | 9.871 | 9.346 | 9.660 | 130,920 | -0.08(-0.86%) |
Mar 02, 2009 | 10.20 | 10.36 | 9.482 | 9.745 | 205,355 | -0.46(-4.54%) |
Feb 27, 2009 | 10.22 | 10.73 | 9.751 | 10.21 | 0 | -0.30(-2.84%) |
Feb 26, 2009 | 10.29 | 10.82 | 10.20 | 10.51 | 158,214 | +0.39(+3.84%) |
Feb 25, 2009 | 9.703 | 10.30 | 9.395 | 10.12 | 184,955 | +0.43(+4.40%) |
Feb 24, 2009 | 10.36 | 10.40 | 9.136 | 9.691 | 405,541 | -0.58(-5.60%) |
Feb 23, 2009 | 10.03 | 10.48 | 9.981 | 10.27 | 261,313 | +0.03(+0.29%) |
Feb 20, 2009 | 11.82 | 11.82 | 10.01 | 10.24 | 326,466 | -1.81(-15.05%) |
Feb 19, 2009 | 12.28 | 12.63 | 11.99 | 12.05 | 117,607 | -0.36(-2.87%) |
Feb 18, 2009 | 12.80 | 13.25 | 12.28 | 12.41 | 126,666 | -0.39(-3.06%) |
Feb 17, 2009 | 13.20 | 13.42 | 12.80 | 12.80 | 163,273 | -0.55(-4.12%) |
Feb 13, 2009 | 13.80 | 13.90 | 13.27 | 13.35 | 67,409 | -0.12(-0.87%) |
Feb 12, 2009 | 13.52 | 13.91 | 13.21 | 13.47 | 77,657 | -0.35(-2.54%) |
Feb 11, 2009 | 13.83 | 13.99 | 13.67 | 13.82 | 58,288 | +0.27(+2.02%) |
Feb 10, 2009 | 13.44 | 14.04 | 13.44 | 13.54 | 152,179 | +0.01(+0.05%) |
Feb 09, 2009 | 13.32 | 13.90 | 13.30 | 13.54 | 105,006 | -0.04(-0.26%) |
Feb 06, 2009 | 13.69 | 13.72 | 13.30 | 13.57 | 74,527 | -0.13(-0.92%) |
Feb 05, 2009 | 13.85 | 14.05 | 13.50 | 13.70 | 160,726 | -0.51(-3.60%) |
Feb 04, 2009 | 14.38 | 14.45 | 13.93 | 14.21 | 82,754 | +0.35(+2.50%) |
Feb 03, 2009 | 14.46 | 14.47 | 13.87 | 13.87 | 105,090 | -0.06(-0.47%) |
Feb 02, 2009 | 13.74 | 14.65 | 13.74 | 13.93 | 119,845 | +0.02(+0.12%) |
Jan 30, 2009 | 14.11 | 14.48 | 13.80 | 13.91 | 0 | +0.08(+0.56%) |
Jan 29, 2009 | 13.29 | 14.24 | 13.29 | 13.84 | 73,444 | -0.01(-0.09%) |
Jan 28, 2009 | 13.83 | 14.28 | 13.83 | 13.85 | 28,806 | -0.17(-1.20%) |
Jan 27, 2009 | 14.29 | 14.32 | 13.88 | 14.02 | 42,008 | -0.27(-1.88%) |
Jan 26, 2009 | 14.08 | 14.30 | 13.87 | 14.29 | 76,361 | +0.40(+2.87%) |
Jan 23, 2009 | 13.28 | 14.04 | 13.28 | 13.89 | 51,981 | +0.38(+2.83%) |
Jan 22, 2009 | 13.70 | 13.93 | 13.25 | 13.51 | 41,171 | -0.23(-1.70%) |
Jan 21, 2009 | 13.19 | 13.88 | 13.12 | 13.74 | 64,677 | +0.38(+2.87%) |
Jan 20, 2009 | 12.96 | 13.42 | 12.96 | 13.36 | 44,110 | +0.14(+1.09%) |
Jan 16, 2009 | 12.91 | 13.86 | 12.91 | 13.21 | 0 | +0.09(+0.72%) |
Jan 15, 2009 | 13.44 | 13.44 | 12.77 | 13.12 | 101,389 | -0.24(-1.78%) |
Jan 14, 2009 | 13.14 | 13.39 | 13.11 | 13.35 | 36,353 | +0.01(+0.05%) |
Jan 13, 2009 | 13.48 | 14.24 | 13.29 | 13.35 | 78,219 | -0.45(-3.29%) |
Jan 12, 2009 | 14.03 | 14.18 | 13.65 | 13.80 | 87,572 | -0.27(-1.89%) |
Jan 09, 2009 | 14.44 | 14.44 | 13.96 | 14.07 | 42,141 | -0.36(-2.52%) |
Jan 08, 2009 | 13.67 | 14.51 | 13.67 | 14.43 | 87,495 | +0.66(+4.80%) |
Jan 07, 2009 | 14.58 | 14.58 | 13.31 | 13.77 | 141,684 | -0.64(-4.44%) |
Jan 06, 2009 | 14.12 | 14.51 | 14.12 | 14.41 | 111,507 | +0.57(+4.13%) |
Jan 05, 2009 | 13.61 | 14.44 | 13.53 | 13.84 | 134,368 | +0.40(+2.94%) |
Jan 02, 2009 | 13.12 | 13.61 | 12.89 | 13.44 | 0 | +0.17(+1.29%) |