Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.94 | 12.32 | 11.72 | 12.32 | 230,738 | +0.55(+4.67%) |
Mar 30, 2009 | 12.01 | 12.11 | 11.36 | 11.77 | 117,779 | -1.11(-8.62%) |
Mar 26, 2009 | 12.66 | 12.99 | 12.66 | 12.88 | 90,599 | +0.24(+1.90%) |
Mar 25, 2009 | 12.37 | 12.94 | 12.15 | 12.64 | 74,339 | +0.38(+3.10%) |
Mar 24, 2009 | 12.87 | 12.87 | 12.19 | 12.26 | 82,119 | -0.71(-5.47%) |
Mar 23, 2009 | 12.16 | 12.98 | 12.06 | 12.97 | 95,026 | +0.86(+7.10%) |
Mar 20, 2009 | 12.89 | 12.89 | 12.10 | 12.11 | 89,271 | -0.64(-5.02%) |
Mar 19, 2009 | 12.98 | 13.07 | 12.66 | 12.75 | 92,400 | -0.19(-1.47%) |
Mar 18, 2009 | 12.98 | 12.99 | 12.24 | 12.94 | 127,203 | -0.05(-0.38%) |
Mar 17, 2009 | 12.10 | 12.99 | 12.05 | 12.99 | 88,885 | +0.92(+7.62%) |
Mar 16, 2009 | 12.69 | 12.79 | 12.01 | 12.07 | 77,067 | -0.56(-4.43%) |
Mar 13, 2009 | 12.59 | 12.69 | 11.98 | 12.63 | 0 | -0.01(-0.08%) |
Mar 12, 2009 | 11.82 | 12.99 | 11.58 | 12.64 | 172,398 | +0.83(+7.03%) |
Mar 11, 2009 | 12.97 | 12.97 | 11.65 | 11.81 | 232,854 | -1.16(-8.94%) |
Mar 10, 2009 | 11.99 | 13.00 | 11.95 | 12.97 | 107,788 | +1.24(+10.57%) |
Mar 09, 2009 | 11.32 | 12.07 | 11.22 | 11.73 | 96,059 | +0.35(+3.08%) |
Mar 06, 2009 | 10.94 | 11.47 | 10.87 | 11.38 | 0 | +0.32(+2.89%) |
Mar 05, 2009 | 11.39 | 11.48 | 10.80 | 11.06 | 149,020 | -0.47(-4.08%) |
Mar 04, 2009 | 11.33 | 11.83 | 11.24 | 11.53 | 112,546 | -0.22(-1.87%) |
Mar 02, 2009 | 11.90 | 12.49 | 11.43 | 11.75 | 216,762 | +0.24(+2.09%) |
Feb 27, 2009 | 11.13 | 11.69 | 10.67 | 11.51 | 0 | +0.28(+2.49%) |
Feb 26, 2009 | 12.35 | 12.35 | 10.94 | 11.23 | 167,904 | -1.05(-8.55%) |
Feb 25, 2009 | 12.26 | 12.80 | 11.79 | 12.28 | 86,136 | -0.11(-0.89%) |
Feb 24, 2009 | 11.91 | 12.50 | 11.91 | 12.39 | 98,960 | +0.56(+4.73%) |
Feb 23, 2009 | 13.31 | 13.31 | 11.65 | 11.83 | 637,694 | -1.47(-11.05%) |
Feb 20, 2009 | 13.86 | 13.86 | 12.73 | 13.30 | 111,412 | -0.81(-5.74%) |
Feb 19, 2009 | 14.85 | 14.85 | 13.46 | 14.11 | 169,626 | +0.36(+2.62%) |
Feb 18, 2009 | 13.62 | 14.03 | 13.40 | 13.75 | 112,854 | +0.16(+1.18%) |
Feb 17, 2009 | 13.58 | 13.78 | 12.94 | 13.59 | 90,532 | -0.47(-3.34%) |
Feb 13, 2009 | 13.50 | 14.12 | 13.44 | 14.06 | 112,899 | +0.60(+4.46%) |
Feb 12, 2009 | 12.86 | 13.58 | 12.31 | 13.46 | 104,360 | +0.51(+3.94%) |
Feb 11, 2009 | 13.79 | 13.81 | 12.61 | 12.95 | 191,627 | -0.98(-7.04%) |
Feb 10, 2009 | 14.07 | 14.37 | 13.66 | 13.93 | 168,462 | -0.14(-1.00%) |
Feb 09, 2009 | 13.87 | 14.17 | 13.63 | 14.07 | 209,142 | +0.12(+0.86%) |
Feb 06, 2009 | 14.00 | 14.47 | 13.77 | 13.95 | 169,857 | -0.07(-0.50%) |
Feb 05, 2009 | 14.34 | 14.44 | 13.99 | 14.02 | 112,080 | -0.34(-2.37%) |
Feb 04, 2009 | 14.79 | 14.99 | 14.35 | 14.36 | 106,934 | -0.47(-3.17%) |
Feb 03, 2009 | 15.00 | 15.00 | 14.70 | 14.83 | 137,875 | -0.03(-0.20%) |
Feb 02, 2009 | 14.35 | 15.00 | 14.32 | 14.86 | 167,443 | +0.47(+3.27%) |
Jan 30, 2009 | 14.26 | 14.55 | 14.07 | 14.39 | 0 | +0.19(+1.34%) |
Jan 29, 2009 | 14.49 | 14.50 | 14.02 | 14.20 | 88,000 | -0.36(-2.47%) |
Jan 28, 2009 | 14.19 | 14.65 | 14.19 | 14.56 | 168,310 | +0.42(+2.97%) |
Jan 27, 2009 | 14.02 | 14.18 | 13.12 | 14.14 | 184,719 | +0.04(+0.28%) |
Jan 26, 2009 | 13.54 | 14.15 | 13.54 | 14.10 | 200,687 | +0.46(+3.37%) |
Jan 23, 2009 | 13.17 | 13.70 | 12.98 | 13.64 | 146,806 | +0.16(+1.19%) |
Jan 22, 2009 | 13.07 | 13.51 | 12.72 | 13.48 | 157,327 | +0.23(+1.74%) |
Jan 21, 2009 | 12.17 | 13.25 | 11.90 | 13.25 | 167,701 | +1.12(+9.23%) |
Jan 20, 2009 | 13.10 | 13.13 | 12.06 | 12.13 | 104,036 | -1.11(-8.38%) |
Jan 16, 2009 | 13.10 | 13.25 | 12.93 | 13.24 | 131,000 | -0.01(-0.08%) |
Jan 15, 2009 | 13.30 | 13.30 | 12.50 | 13.25 | 136,762 | +0.23(+1.77%) |
Jan 14, 2009 | 12.96 | 13.21 | 12.85 | 13.02 | 122,482 | -0.14(-1.06%) |
Jan 13, 2009 | 12.82 | 13.22 | 12.47 | 13.16 | 95,110 | +0.29(+2.25%) |
Jan 12, 2009 | 13.00 | 13.10 | 12.69 | 12.87 | 102,900 | -0.32(-2.43%) |
Jan 09, 2009 | 13.62 | 13.62 | 13.05 | 13.19 | 91,635 | -0.50(-3.65%) |
Jan 08, 2009 | 12.63 | 13.97 | 12.40 | 13.69 | 212,727 | +0.98(+7.71%) |
Jan 07, 2009 | 12.48 | 12.76 | 11.70 | 12.71 | 645,454 | +0.10(+0.79%) |
Jan 06, 2009 | 12.55 | 12.62 | 11.95 | 12.61 | 211,686 | +0.18(+1.45%) |
Jan 05, 2009 | 12.55 | 12.76 | 12.02 | 12.43 | 248,858 | -0.06(-0.48%) |
Jan 02, 2009 | 11.50 | 13.20 | 11.25 | 12.49 | 0 | +0.99(+8.61%) |