Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.36 | 12.66 | 12.19 | 12.30 | 1,075,463 | +0.04(+0.35%) |
Mar 30, 2009 | 12.80 | 12.94 | 12.04 | 12.25 | 715,045 | -1.21(-8.99%) |
Mar 26, 2009 | 12.95 | 13.51 | 12.69 | 13.46 | 1,337,629 | +0.64(+4.96%) |
Mar 25, 2009 | 12.79 | 13.10 | 12.38 | 12.83 | 1,283,286 | +0.09(+0.73%) |
Mar 24, 2009 | 12.75 | 13.04 | 12.55 | 12.73 | 958,146 | -0.29(-2.26%) |
Mar 23, 2009 | 12.43 | 13.06 | 12.40 | 13.03 | 574,602 | +0.84(+6.91%) |
Mar 20, 2009 | 12.61 | 12.82 | 12.06 | 12.19 | 890,465 | -0.55(-4.30%) |
Mar 19, 2009 | 12.63 | 12.80 | 12.28 | 12.73 | 934,319 | +0.17(+1.36%) |
Mar 18, 2009 | 11.98 | 12.63 | 11.72 | 12.56 | 821,861 | +0.50(+4.18%) |
Mar 17, 2009 | 11.77 | 12.08 | 11.54 | 12.06 | 637,188 | +0.24(+2.03%) |
Mar 16, 2009 | 12.02 | 12.23 | 11.71 | 11.82 | 1,354,019 | -0.11(-0.91%) |
Mar 13, 2009 | 11.95 | 12.32 | 11.74 | 11.93 | 1,040,395 | -0.03(-0.29%) |
Mar 12, 2009 | 11.32 | 12.00 | 11.01 | 11.96 | 976,087 | +0.66(+5.84%) |
Mar 11, 2009 | 11.21 | 11.48 | 11.05 | 11.30 | 1,397,519 | +0.14(+1.29%) |
Mar 10, 2009 | 10.62 | 11.17 | 10.35 | 11.16 | 1,786,412 | +0.87(+8.49%) |
Mar 09, 2009 | 10.48 | 10.92 | 10.21 | 10.29 | 843,652 | -0.31(-2.93%) |
Mar 06, 2009 | 11.07 | 11.42 | 10.30 | 10.60 | 1,039,514 | -0.39(-3.53%) |
Mar 05, 2009 | 11.54 | 11.54 | 10.87 | 10.98 | 1,595,963 | -0.29(-2.55%) |
Mar 04, 2009 | 11.33 | 11.62 | 10.94 | 11.27 | 1,344,769 | +0.21(+1.89%) |
Mar 02, 2009 | 11.51 | 11.59 | 10.84 | 11.06 | 2,488,968 | -0.86(-7.22%) |
Feb 27, 2009 | 11.80 | 12.30 | 11.74 | 11.92 | 1,793,526 | -0.14(-1.16%) |
Feb 26, 2009 | 12.19 | 12.37 | 11.85 | 12.06 | 1,680,771 | +0.01(+0.10%) |
Feb 25, 2009 | 12.63 | 12.70 | 11.92 | 12.05 | 1,800,567 | -0.63(-4.99%) |
Feb 24, 2009 | 13.13 | 13.18 | 12.25 | 12.68 | 2,980,506 | -0.44(-3.37%) |
Feb 23, 2009 | 15.06 | 15.46 | 13.09 | 13.13 | 3,628,921 | -1.75(-11.76%) |
Feb 20, 2009 | 15.55 | 15.55 | 14.76 | 14.88 | 2,068,507 | -0.73(-4.67%) |
Feb 19, 2009 | 15.99 | 16.24 | 15.48 | 15.61 | 847,781 | -0.24(-1.54%) |
Feb 18, 2009 | 15.96 | 16.34 | 15.55 | 15.85 | 1,075,517 | -0.06(-0.37%) |
Feb 17, 2009 | 16.11 | 16.71 | 15.87 | 15.91 | 721,220 | -1.03(-6.07%) |
Feb 13, 2009 | 16.55 | 17.18 | 16.55 | 16.94 | 628,517 | +0.35(+2.13%) |
Feb 12, 2009 | 15.99 | 16.66 | 15.94 | 16.58 | 634,342 | -0.09(-0.54%) |
Feb 11, 2009 | 16.60 | 16.96 | 16.50 | 16.67 | 660,544 | +0.19(+1.13%) |
Feb 10, 2009 | 17.11 | 17.14 | 16.34 | 16.49 | 808,281 | -0.72(-4.17%) |
Feb 09, 2009 | 17.41 | 17.48 | 17.16 | 17.20 | 682,395 | -0.16(-0.92%) |
Feb 06, 2009 | 16.37 | 17.42 | 16.37 | 17.36 | 535,663 | +0.72(+4.31%) |
Feb 05, 2009 | 16.39 | 16.96 | 16.24 | 16.64 | 470,120 | +0.14(+0.85%) |
Feb 04, 2009 | 16.25 | 16.85 | 16.08 | 16.51 | 769,978 | +0.31(+1.94%) |
Feb 03, 2009 | 15.91 | 16.30 | 15.80 | 16.19 | 824,915 | +0.23(+1.41%) |
Feb 02, 2009 | 15.79 | 16.07 | 15.42 | 15.97 | 1,017,825 | -0.01(-0.05%) |
Jan 30, 2009 | 15.95 | 16.12 | 15.29 | 15.97 | 1,571,378 | -0.08(-0.48%) |
Jan 29, 2009 | 17.27 | 17.27 | 15.92 | 16.05 | 1,919,904 | -1.31(-7.53%) |
Jan 28, 2009 | 17.18 | 17.62 | 17.02 | 17.36 | 788,275 | +0.51(+3.04%) |
Jan 27, 2009 | 16.37 | 16.92 | 16.37 | 16.85 | 932,481 | +0.62(+3.83%) |
Jan 26, 2009 | 16.30 | 16.92 | 15.72 | 16.23 | 1,727,262 | -1.20(-6.90%) |
Jan 23, 2009 | 16.85 | 17.93 | 16.58 | 17.43 | 1,146,023 | +0.13(+0.74%) |
Jan 22, 2009 | 17.80 | 18.19 | 16.90 | 17.30 | 1,139,649 | -0.83(-4.60%) |
Jan 21, 2009 | 17.17 | 18.18 | 17.08 | 18.13 | 842,413 | +1.16(+6.83%) |
Jan 20, 2009 | 17.90 | 18.11 | 16.90 | 16.97 | 646,822 | -1.09(-6.06%) |
Jan 16, 2009 | 18.06 | 18.47 | 17.32 | 18.07 | 995,433 | -0.12(-0.64%) |
Jan 15, 2009 | 17.55 | 18.29 | 17.02 | 18.19 | 779,669 | +0.57(+3.22%) |
Jan 14, 2009 | 18.46 | 18.71 | 17.42 | 17.62 | 919,996 | -1.09(-5.85%) |
Jan 13, 2009 | 18.41 | 18.76 | 18.23 | 18.71 | 765,847 | +0.27(+1.47%) |
Jan 12, 2009 | 19.26 | 19.29 | 18.11 | 18.44 | 723,591 | -0.78(-4.04%) |
Jan 09, 2009 | 19.47 | 19.53 | 18.71 | 19.22 | 664,454 | -0.52(-2.63%) |
Jan 08, 2009 | 19.91 | 19.93 | 19.31 | 19.74 | 951,002 | -0.20(-0.99%) |
Jan 07, 2009 | 20.82 | 21.20 | 19.74 | 19.94 | 926,257 | -1.42(-6.65%) |
Jan 06, 2009 | 20.70 | 21.81 | 20.57 | 21.36 | 891,573 | +0.77(+3.73%) |
Jan 05, 2009 | 20.64 | 20.78 | 20.11 | 20.59 | 699,539 | -0.16(-0.79%) |