Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.97 | 12.23 | 11.15 | 11.78 | 58,746 | -0.09(-0.78%) |
Mar 30, 2009 | 11.74 | 11.94 | 11.11 | 11.87 | 45,465 | -0.60(-4.78%) |
Mar 26, 2009 | 12.08 | 12.47 | 11.79 | 12.47 | 41,274 | +0.47(+3.90%) |
Mar 25, 2009 | 11.47 | 12.00 | 11.47 | 12.00 | 48,466 | +0.30(+2.53%) |
Mar 24, 2009 | 11.53 | 11.91 | 11.53 | 11.71 | 107,135 | +0.00(+0.00%) |
Mar 23, 2009 | 11.28 | 11.81 | 11.23 | 11.71 | 68,643 | +0.74(+6.72%) |
Mar 20, 2009 | 11.25 | 11.25 | 10.81 | 10.97 | 47,872 | -0.17(-1.54%) |
Mar 19, 2009 | 10.15 | 11.21 | 10.15 | 11.14 | 28,406 | +0.08(+0.72%) |
Mar 18, 2009 | 10.47 | 11.20 | 10.31 | 11.06 | 36,035 | +0.59(+5.60%) |
Mar 17, 2009 | 10.15 | 10.47 | 10.15 | 10.47 | 39,742 | +0.33(+3.22%) |
Mar 16, 2009 | 10.10 | 10.51 | 10.10 | 10.15 | 36,288 | +0.07(+0.66%) |
Mar 13, 2009 | 10.25 | 10.34 | 10.06 | 10.08 | 34,482 | -0.09(-0.91%) |
Mar 12, 2009 | 9.032 | 10.31 | 8.966 | 10.17 | 58,710 | +0.98(+10.71%) |
Mar 11, 2009 | 10.05 | 10.32 | 9.112 | 9.191 | 34,394 | -0.86(-8.56%) |
Mar 10, 2009 | 9.482 | 10.25 | 9.482 | 10.05 | 55,052 | +0.72(+7.71%) |
Mar 09, 2009 | 9.292 | 9.434 | 8.970 | 9.332 | 82,094 | -0.12(-1.26%) |
Mar 06, 2009 | 9.465 | 9.760 | 9.345 | 9.451 | 50,410 | -0.01(-0.14%) |
Mar 05, 2009 | 10.44 | 10.61 | 9.354 | 9.465 | 91,567 | -1.22(-11.44%) |
Mar 04, 2009 | 10.15 | 10.70 | 9.795 | 10.69 | 130,138 | +1.35(+14.41%) |
Mar 02, 2009 | 10.11 | 10.30 | 9.164 | 9.341 | 218,250 | -1.20(-11.35%) |
Feb 27, 2009 | 10.42 | 11.11 | 10.17 | 10.54 | 82,975 | -0.06(-0.54%) |
Feb 26, 2009 | 11.11 | 11.27 | 10.59 | 10.59 | 57,737 | -0.47(-4.27%) |
Feb 25, 2009 | 12.04 | 12.20 | 10.68 | 11.07 | 116,318 | -0.81(-6.84%) |
Feb 24, 2009 | 12.31 | 12.31 | 11.07 | 11.88 | 100,474 | +0.76(+6.83%) |
Feb 23, 2009 | 11.38 | 11.56 | 10.97 | 11.12 | 111,833 | -0.26(-2.33%) |
Feb 20, 2009 | 11.68 | 11.68 | 11.12 | 11.38 | 89,577 | -0.42(-3.55%) |
Feb 19, 2009 | 12.45 | 12.49 | 11.80 | 11.80 | 67,100 | -0.60(-4.87%) |
Feb 18, 2009 | 12.13 | 12.52 | 12.13 | 12.41 | 54,836 | +0.31(+2.55%) |
Feb 17, 2009 | 11.88 | 12.71 | 11.83 | 12.10 | 143,372 | -0.01(-0.07%) |
Feb 13, 2009 | 11.91 | 12.42 | 11.89 | 12.11 | 84,401 | +0.17(+1.44%) |
Feb 12, 2009 | 11.90 | 12.44 | 11.52 | 11.94 | 344,568 | -0.68(-5.39%) |
Feb 11, 2009 | 12.95 | 13.40 | 12.61 | 12.61 | 134,918 | -0.31(-2.42%) |
Feb 10, 2009 | 13.25 | 13.80 | 12.93 | 12.93 | 155,166 | -0.48(-3.56%) |
Feb 09, 2009 | 13.55 | 13.83 | 13.28 | 13.40 | 157,625 | +0.31(+2.36%) |
Feb 06, 2009 | 12.81 | 13.20 | 12.81 | 13.10 | 68,428 | +0.29(+2.24%) |
Feb 05, 2009 | 12.70 | 13.00 | 12.61 | 12.81 | 32,404 | +0.07(+0.52%) |
Feb 04, 2009 | 12.70 | 13.24 | 12.30 | 12.74 | 102,786 | +0.01(+0.07%) |
Feb 03, 2009 | 12.43 | 12.89 | 12.30 | 12.73 | 122,689 | +0.35(+2.85%) |
Feb 02, 2009 | 12.58 | 12.58 | 12.05 | 12.38 | 97,140 | -0.31(-2.43%) |
Jan 30, 2009 | 12.32 | 12.89 | 11.83 | 12.69 | 133,694 | +0.38(+3.08%) |
Jan 29, 2009 | 11.01 | 12.91 | 10.81 | 12.31 | 421,397 | +1.14(+10.19%) |
Jan 28, 2009 | 10.82 | 11.19 | 10.39 | 11.17 | 122,793 | +0.44(+4.11%) |
Jan 27, 2009 | 10.54 | 10.77 | 10.11 | 10.73 | 46,634 | +0.19(+1.80%) |
Jan 26, 2009 | 10.31 | 10.85 | 9.976 | 10.54 | 110,985 | -0.20(-1.85%) |
Jan 23, 2009 | 10.85 | 10.85 | 9.765 | 10.74 | 144,697 | +0.24(+2.31%) |
Jan 22, 2009 | 9.654 | 10.87 | 9.654 | 10.50 | 240,059 | +0.68(+6.87%) |
Jan 21, 2009 | 11.19 | 11.55 | 8.609 | 9.822 | 886,706 | -1.36(-12.19%) |
Jan 20, 2009 | 18.53 | 18.53 | 11.19 | 11.19 | 858,508 | -9.31(-45.41%) |
Jan 16, 2009 | 18.84 | 20.50 | 18.36 | 20.49 | 505,851 | +1.96(+10.60%) |
Jan 15, 2009 | 17.66 | 18.53 | 17.65 | 18.53 | 172,336 | +0.87(+4.92%) |
Jan 14, 2009 | 18.31 | 18.35 | 17.46 | 17.66 | 124,946 | -1.09(-5.81%) |
Jan 13, 2009 | 19.48 | 19.57 | 18.13 | 18.75 | 128,613 | -0.82(-4.19%) |
Jan 12, 2009 | 19.73 | 20.27 | 19.48 | 19.57 | 107,744 | +0.10(+0.52%) |
Jan 09, 2009 | 21.17 | 21.37 | 19.42 | 19.47 | 260,343 | -1.62(-7.68%) |
Jan 08, 2009 | 19.92 | 21.18 | 19.64 | 21.09 | 257,524 | +1.16(+5.85%) |
Jan 07, 2009 | 19.38 | 20.07 | 19.06 | 19.92 | 219,363 | +0.48(+2.47%) |
Jan 06, 2009 | 18.92 | 19.82 | 18.74 | 19.44 | 251,785 | +0.76(+4.06%) |
Jan 05, 2009 | 17.69 | 18.68 | 17.35 | 18.68 | 197,982 | +1.12(+6.36%) |