Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.38 | 12.94 | 12.31 | 12.63 | 477,158 | +0.16(+1.32%) |
Mar 30, 2009 | 12.89 | 12.89 | 12.12 | 12.46 | 397,854 | -1.45(-10.43%) |
Mar 26, 2009 | 13.19 | 13.91 | 13.18 | 13.91 | 606,251 | +0.93(+7.20%) |
Mar 25, 2009 | 13.00 | 13.60 | 12.62 | 12.98 | 467,112 | +0.03(+0.23%) |
Mar 24, 2009 | 12.95 | 13.21 | 12.85 | 12.95 | 404,106 | -0.20(-1.54%) |
Mar 23, 2009 | 12.66 | 13.16 | 12.62 | 13.15 | 322,517 | +1.20(+10.01%) |
Mar 20, 2009 | 12.48 | 12.48 | 11.72 | 11.95 | 788,316 | -0.41(-3.33%) |
Mar 19, 2009 | 12.38 | 12.51 | 12.24 | 12.36 | 481,649 | +0.05(+0.42%) |
Mar 18, 2009 | 11.69 | 12.39 | 11.43 | 12.31 | 610,764 | +0.58(+4.98%) |
Mar 17, 2009 | 11.59 | 11.74 | 11.24 | 11.73 | 363,541 | +0.13(+1.16%) |
Mar 16, 2009 | 11.56 | 12.00 | 11.55 | 11.59 | 371,276 | +0.07(+0.58%) |
Mar 13, 2009 | 11.29 | 11.63 | 11.26 | 11.53 | 0 | +0.28(+2.53%) |
Mar 12, 2009 | 10.79 | 11.34 | 10.48 | 11.24 | 681,063 | +0.43(+3.94%) |
Mar 11, 2009 | 10.53 | 10.94 | 10.44 | 10.82 | 445,442 | +0.25(+2.34%) |
Mar 10, 2009 | 9.873 | 10.59 | 9.873 | 10.57 | 483,702 | +0.85(+8.78%) |
Mar 09, 2009 | 9.499 | 9.963 | 9.440 | 9.716 | 855,364 | +0.07(+0.70%) |
Mar 06, 2009 | 9.881 | 9.881 | 9.320 | 9.649 | 0 | +0.04(+0.39%) |
Mar 05, 2009 | 10.27 | 10.43 | 9.522 | 9.612 | 842,420 | -0.88(-8.35%) |
Mar 04, 2009 | 10.37 | 10.73 | 10.19 | 10.49 | 671,585 | +0.43(+4.32%) |
Mar 02, 2009 | 11.08 | 11.08 | 9.918 | 10.05 | 986,144 | -1.23(-10.88%) |
Feb 27, 2009 | 11.20 | 11.69 | 10.84 | 11.28 | 0 | -0.23(-2.01%) |
Feb 26, 2009 | 12.09 | 12.09 | 11.44 | 11.51 | 599,938 | -0.42(-3.51%) |
Feb 25, 2009 | 12.21 | 12.22 | 11.62 | 11.93 | 799,892 | -0.49(-3.97%) |
Feb 24, 2009 | 11.72 | 12.53 | 11.69 | 12.42 | 739,100 | +0.88(+7.58%) |
Feb 23, 2009 | 12.68 | 12.69 | 11.49 | 11.55 | 921,068 | -1.11(-8.75%) |
Feb 20, 2009 | 12.53 | 12.89 | 12.20 | 12.66 | 942,119 | -0.16(-1.23%) |
Feb 19, 2009 | 13.23 | 13.50 | 12.75 | 12.81 | 494,407 | -0.31(-2.39%) |
Feb 18, 2009 | 13.38 | 13.58 | 13.02 | 13.13 | 582,819 | -0.21(-1.57%) |
Feb 17, 2009 | 13.68 | 13.77 | 13.14 | 13.34 | 615,732 | -0.86(-6.06%) |
Feb 13, 2009 | 13.94 | 14.41 | 13.73 | 14.20 | 741,326 | +0.28(+2.04%) |
Feb 12, 2009 | 14.11 | 14.26 | 13.31 | 13.91 | 839,842 | -0.42(-2.92%) |
Feb 11, 2009 | 14.11 | 14.59 | 13.88 | 14.33 | 1,005,051 | +0.34(+2.41%) |
Feb 10, 2009 | 14.64 | 14.95 | 13.85 | 13.99 | 1,024,914 | -0.79(-5.31%) |
Feb 09, 2009 | 14.53 | 15.08 | 14.51 | 14.78 | 656,209 | +0.09(+0.61%) |
Feb 06, 2009 | 14.32 | 14.78 | 14.23 | 14.69 | 618,886 | +0.43(+2.99%) |
Feb 05, 2009 | 13.69 | 14.54 | 13.61 | 14.26 | 822,401 | +0.50(+3.64%) |
Feb 04, 2009 | 13.67 | 14.06 | 13.48 | 13.76 | 924,231 | +0.17(+1.27%) |
Feb 03, 2009 | 12.83 | 13.64 | 12.83 | 13.59 | 772,549 | +0.70(+5.46%) |
Feb 02, 2009 | 12.85 | 13.23 | 12.71 | 12.89 | 901,129 | -0.14(-1.09%) |
Jan 30, 2009 | 13.91 | 13.94 | 13.02 | 13.03 | 0 | -0.85(-6.14%) |
Jan 29, 2009 | 14.12 | 14.38 | 13.76 | 13.88 | 679,968 | -0.35(-2.47%) |
Jan 28, 2009 | 14.20 | 14.51 | 14.04 | 14.23 | 1,166,777 | +0.23(+1.66%) |
Jan 27, 2009 | 13.78 | 14.77 | 13.10 | 14.00 | 1,723,513 | +1.71(+13.94%) |
Jan 26, 2009 | 12.27 | 12.79 | 12.05 | 12.29 | 538,829 | +0.02(+0.18%) |
Jan 23, 2009 | 12.14 | 12.51 | 12.02 | 12.27 | 601,637 | -0.15(-1.20%) |
Jan 22, 2009 | 12.52 | 12.73 | 12.00 | 12.42 | 519,640 | -0.25(-2.01%) |
Jan 21, 2009 | 12.19 | 12.72 | 11.98 | 12.67 | 533,165 | +0.54(+4.44%) |
Jan 20, 2009 | 13.25 | 13.25 | 12.09 | 12.13 | 639,720 | -1.00(-7.63%) |
Jan 16, 2009 | 13.13 | 13.22 | 12.56 | 13.13 | 575,966 | +0.21(+1.62%) |
Jan 15, 2009 | 12.67 | 12.99 | 12.12 | 12.93 | 507,428 | +0.28(+2.19%) |
Jan 14, 2009 | 12.93 | 12.94 | 12.34 | 12.65 | 554,229 | -0.26(-2.03%) |
Jan 13, 2009 | 12.90 | 13.37 | 12.90 | 12.91 | 883,054 | -0.32(-2.43%) |
Jan 12, 2009 | 13.81 | 13.82 | 13.09 | 13.23 | 457,990 | -0.47(-3.44%) |
Jan 09, 2009 | 14.35 | 14.35 | 13.37 | 13.70 | 663,633 | -0.70(-4.88%) |
Jan 08, 2009 | 13.58 | 14.45 | 13.46 | 14.41 | 554,269 | +0.82(+6.00%) |
Jan 07, 2009 | 14.32 | 14.38 | 13.53 | 13.59 | 538,345 | -0.73(-5.07%) |
Jan 06, 2009 | 13.82 | 14.48 | 13.58 | 14.32 | 711,169 | +0.76(+5.57%) |
Jan 05, 2009 | 13.48 | 13.79 | 13.22 | 13.56 | 632,911 | +0.04(+0.33%) |
Jan 02, 2009 | 12.90 | 13.57 | 12.67 | 13.52 | 0 | +0.62(+4.81%) |