Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.14 | 11.26 | 11.02 | 11.05 | 703,605 | -0.07(-0.59%) |
Mar 30, 2009 | 11.27 | 11.36 | 10.88 | 11.12 | 509,753 | -0.75(-6.32%) |
Mar 26, 2009 | 11.56 | 11.97 | 11.56 | 11.87 | 658,136 | +0.40(+3.45%) |
Mar 25, 2009 | 11.36 | 11.89 | 11.14 | 11.47 | 795,241 | +0.26(+2.28%) |
Mar 24, 2009 | 11.55 | 11.60 | 11.18 | 11.22 | 428,871 | -0.26(-2.30%) |
Mar 23, 2009 | 11.07 | 11.48 | 10.81 | 11.48 | 747,465 | +0.87(+8.24%) |
Mar 20, 2009 | 10.81 | 10.81 | 10.61 | 10.61 | 1,211,684 | -0.14(-1.30%) |
Mar 19, 2009 | 10.67 | 10.96 | 10.57 | 10.75 | 561,120 | +0.15(+1.40%) |
Mar 18, 2009 | 10.43 | 10.74 | 10.16 | 10.60 | 793,787 | +0.17(+1.66%) |
Mar 17, 2009 | 10.24 | 10.43 | 10.14 | 10.43 | 417,019 | +0.16(+1.53%) |
Mar 16, 2009 | 10.72 | 10.76 | 10.23 | 10.27 | 382,947 | -0.39(-3.64%) |
Mar 13, 2009 | 10.49 | 10.85 | 10.45 | 10.66 | 441,908 | +0.18(+1.73%) |
Mar 12, 2009 | 9.857 | 10.53 | 9.684 | 10.48 | 895,761 | +0.59(+6.01%) |
Mar 11, 2009 | 9.965 | 10.29 | 9.841 | 9.882 | 712,722 | -0.07(-0.75%) |
Mar 10, 2009 | 9.478 | 10.21 | 9.263 | 9.956 | 594,651 | +0.56(+5.97%) |
Mar 09, 2009 | 9.445 | 9.610 | 9.346 | 9.395 | 589,536 | -0.16(-1.73%) |
Mar 06, 2009 | 9.791 | 10.01 | 9.222 | 9.560 | 1,184,859 | -0.18(-1.86%) |
Mar 05, 2009 | 10.53 | 10.53 | 9.676 | 9.742 | 1,526,008 | -0.85(-8.02%) |
Mar 04, 2009 | 10.32 | 10.72 | 10.18 | 10.59 | 589,070 | -0.18(-1.68%) |
Mar 02, 2009 | 10.73 | 10.93 | 10.66 | 10.77 | 896,976 | -0.17(-1.58%) |
Feb 27, 2009 | 11.33 | 11.33 | 10.92 | 10.95 | 867,320 | -0.41(-3.63%) |
Feb 26, 2009 | 11.65 | 12.04 | 11.31 | 11.36 | 954,095 | -0.23(-1.99%) |
Feb 25, 2009 | 11.37 | 11.89 | 11.12 | 11.59 | 1,093,785 | +0.12(+1.08%) |
Feb 24, 2009 | 11.05 | 11.66 | 10.90 | 11.47 | 1,004,639 | +0.51(+4.67%) |
Feb 23, 2009 | 11.39 | 11.67 | 10.90 | 10.95 | 1,131,346 | -0.39(-3.42%) |
Feb 20, 2009 | 11.00 | 11.78 | 11.00 | 11.34 | 1,847,683 | +0.29(+2.61%) |
Feb 19, 2009 | 13.19 | 13.19 | 11.05 | 11.05 | 2,124,993 | -1.48(-11.84%) |
Feb 18, 2009 | 13.12 | 13.28 | 12.46 | 12.54 | 1,165,729 | -0.49(-3.74%) |
Feb 17, 2009 | 13.18 | 13.40 | 13.00 | 13.02 | 593,676 | -0.40(-2.95%) |
Feb 13, 2009 | 13.50 | 13.65 | 13.27 | 13.42 | 354,027 | -0.06(-0.43%) |
Feb 12, 2009 | 13.08 | 13.59 | 13.08 | 13.48 | 375,559 | -0.09(-0.67%) |
Feb 11, 2009 | 13.40 | 13.67 | 13.33 | 13.57 | 289,165 | +0.23(+1.73%) |
Feb 10, 2009 | 13.93 | 14.20 | 13.33 | 13.34 | 491,361 | -0.63(-4.49%) |
Feb 09, 2009 | 13.99 | 14.13 | 13.83 | 13.97 | 514,888 | -0.12(-0.82%) |
Feb 06, 2009 | 13.67 | 14.15 | 13.62 | 14.08 | 658,384 | +0.33(+2.40%) |
Feb 05, 2009 | 13.43 | 13.86 | 13.35 | 13.75 | 324,631 | +0.32(+2.40%) |
Feb 04, 2009 | 13.40 | 13.78 | 13.21 | 13.43 | 348,739 | +0.07(+0.56%) |
Feb 03, 2009 | 13.25 | 13.57 | 13.15 | 13.35 | 474,093 | +0.17(+1.25%) |
Feb 02, 2009 | 13.11 | 13.32 | 12.78 | 13.19 | 421,520 | +0.12(+0.88%) |
Jan 30, 2009 | 13.29 | 13.36 | 12.98 | 13.07 | 620,542 | -0.08(-0.63%) |
Jan 29, 2009 | 14.01 | 14.12 | 13.05 | 13.16 | 656,779 | -0.95(-6.73%) |
Jan 28, 2009 | 13.45 | 14.16 | 13.31 | 14.11 | 597,628 | +0.73(+5.43%) |
Jan 27, 2009 | 13.29 | 13.64 | 13.26 | 13.38 | 279,512 | +0.17(+1.31%) |
Jan 26, 2009 | 13.19 | 13.64 | 13.07 | 13.21 | 776,530 | +0.07(+0.57%) |
Jan 23, 2009 | 13.06 | 13.34 | 12.79 | 13.13 | 949,930 | -0.14(-1.06%) |
Jan 22, 2009 | 12.79 | 13.68 | 12.63 | 13.27 | 1,220,620 | -0.67(-4.79%) |
Jan 21, 2009 | 12.88 | 14.02 | 12.83 | 13.94 | 738,737 | +1.10(+8.54%) |
Jan 20, 2009 | 13.29 | 13.50 | 12.79 | 12.84 | 631,449 | -0.45(-3.35%) |
Jan 16, 2009 | 13.37 | 13.51 | 12.61 | 13.29 | 538,045 | -0.09(-0.68%) |
Jan 15, 2009 | 13.06 | 13.54 | 12.64 | 13.38 | 422,528 | +0.35(+2.66%) |
Jan 14, 2009 | 13.67 | 13.83 | 13.02 | 13.03 | 532,300 | -0.81(-5.84%) |
Jan 13, 2009 | 13.46 | 13.91 | 13.34 | 13.84 | 534,817 | +0.39(+2.88%) |
Jan 12, 2009 | 14.50 | 14.71 | 13.45 | 13.45 | 662,321 | -1.05(-7.22%) |
Jan 09, 2009 | 15.06 | 15.41 | 14.39 | 14.50 | 384,833 | -0.45(-3.03%) |
Jan 08, 2009 | 15.05 | 15.11 | 14.63 | 14.96 | 511,101 | -0.21(-1.41%) |
Jan 07, 2009 | 15.47 | 15.57 | 14.95 | 15.17 | 606,614 | -0.50(-3.21%) |
Jan 06, 2009 | 15.36 | 15.82 | 15.33 | 15.67 | 897,290 | +0.31(+2.04%) |
Jan 05, 2009 | 14.99 | 15.47 | 14.65 | 15.36 | 675,381 | +0.45(+2.99%) |