Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.80 | 11.88 | 10.91 | 11.42 | 684,901 | -0.06(-0.52%) |
Mar 30, 2009 | 12.09 | 12.09 | 11.13 | 11.48 | 704,686 | -1.13(-8.96%) |
Mar 26, 2009 | 11.80 | 12.67 | 11.80 | 12.61 | 1,113,886 | +0.92(+7.87%) |
Mar 25, 2009 | 11.25 | 12.80 | 10.91 | 11.69 | 1,612,625 | +0.68(+6.18%) |
Mar 24, 2009 | 10.49 | 11.20 | 10.20 | 11.01 | 1,442,661 | +0.17(+1.57%) |
Mar 23, 2009 | 10.42 | 10.85 | 10.30 | 10.84 | 2,029,126 | +1.82(+20.18%) |
Mar 20, 2009 | 11.91 | 11.93 | 8.910 | 9.020 | 4,376,926 | -2.76(-23.43%) |
Mar 19, 2009 | 13.50 | 14.00 | 11.73 | 11.78 | 1,252,600 | -1.52(-11.43%) |
Mar 18, 2009 | 11.38 | 13.82 | 10.60 | 13.30 | 1,783,509 | +1.78(+15.45%) |
Mar 17, 2009 | 10.72 | 11.53 | 10.54 | 11.52 | 1,003,902 | +0.81(+7.56%) |
Mar 16, 2009 | 12.15 | 12.23 | 10.60 | 10.71 | 855,676 | -1.25(-10.45%) |
Mar 13, 2009 | 12.09 | 12.58 | 11.11 | 11.96 | 0 | -0.23(-1.89%) |
Mar 12, 2009 | 10.52 | 12.34 | 10.00 | 12.19 | 913,474 | +1.60(+15.11%) |
Mar 11, 2009 | 10.99 | 11.51 | 10.27 | 10.59 | 989,732 | -0.34(-3.11%) |
Mar 10, 2009 | 9.330 | 10.95 | 9.330 | 10.93 | 1,029,170 | +2.00(+22.40%) |
Mar 09, 2009 | 8.500 | 9.550 | 8.400 | 8.930 | 707,256 | +0.10(+1.13%) |
Mar 06, 2009 | 9.130 | 9.390 | 8.500 | 8.830 | 0 | -0.25(-2.75%) |
Mar 05, 2009 | 9.450 | 9.770 | 8.740 | 9.080 | 771,160 | -0.78(-7.91%) |
Mar 04, 2009 | 9.480 | 10.09 | 9.310 | 9.860 | 878,372 | +0.34(+3.57%) |
Mar 02, 2009 | 9.570 | 10.20 | 9.440 | 9.520 | 1,644,776 | -0.40(-4.03%) |
Feb 27, 2009 | 9.850 | 10.66 | 9.780 | 9.920 | 0 | -0.31(-3.03%) |
Feb 26, 2009 | 10.66 | 11.16 | 10.20 | 10.23 | 913,394 | -0.21(-2.01%) |
Feb 25, 2009 | 10.99 | 11.10 | 9.850 | 10.44 | 1,058,953 | -0.55(-5.00%) |
Feb 24, 2009 | 10.12 | 11.57 | 9.700 | 10.99 | 1,092,585 | +1.18(+12.03%) |
Feb 23, 2009 | 10.19 | 10.47 | 9.500 | 9.810 | 870,643 | -0.22(-2.19%) |
Feb 20, 2009 | 9.880 | 10.23 | 9.510 | 10.03 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 11.95 | 12.10 | 9.940 | 10.03 | 1,242,038 | -1.38(-12.09%) |
Feb 18, 2009 | 12.10 | 12.74 | 11.35 | 11.41 | 1,236,242 | -0.64(-5.31%) |
Feb 17, 2009 | 12.33 | 12.33 | 11.66 | 12.05 | 1,016,935 | -0.92(-7.09%) |
Feb 13, 2009 | 12.39 | 13.30 | 11.87 | 12.97 | 1,076,109 | +0.56(+4.51%) |
Feb 12, 2009 | 13.85 | 13.85 | 11.23 | 12.41 | 2,089,825 | -1.86(-13.03%) |
Feb 11, 2009 | 13.86 | 14.85 | 13.37 | 14.27 | 1,336,470 | +0.56(+4.08%) |
Feb 10, 2009 | 15.39 | 16.41 | 13.50 | 13.71 | 1,868,315 | -2.05(-13.01%) |
Feb 09, 2009 | 15.43 | 17.04 | 14.81 | 15.76 | 1,244,128 | +0.26(+1.68%) |
Feb 06, 2009 | 14.25 | 16.10 | 13.96 | 15.50 | 1,886,548 | +1.50(+10.71%) |
Feb 05, 2009 | 13.65 | 15.30 | 13.47 | 14.00 | 1,579,424 | +0.20(+1.45%) |
Feb 04, 2009 | 13.82 | 14.50 | 13.52 | 13.80 | 1,090,441 | -0.36(-2.54%) |
Feb 03, 2009 | 12.28 | 14.44 | 12.27 | 14.16 | 1,552,490 | +2.12(+17.61%) |
Feb 02, 2009 | 10.63 | 12.38 | 10.44 | 12.04 | 1,843,565 | +1.02(+9.26%) |
Jan 30, 2009 | 10.67 | 11.25 | 10.15 | 11.02 | 0 | +0.42(+3.96%) |
Jan 29, 2009 | 11.05 | 11.82 | 10.10 | 10.60 | 1,099,043 | -1.43(-11.89%) |
Jan 28, 2009 | 11.21 | 12.50 | 11.21 | 12.03 | 886,404 | +1.15(+10.57%) |
Jan 27, 2009 | 11.49 | 11.71 | 10.82 | 10.88 | 547,963 | -0.47(-4.14%) |
Jan 26, 2009 | 10.70 | 12.27 | 10.63 | 11.35 | 1,085,998 | +0.65(+6.07%) |
Jan 23, 2009 | 10.08 | 11.30 | 9.720 | 10.70 | 1,156,687 | +0.41(+3.98%) |
Jan 22, 2009 | 9.490 | 10.64 | 9.300 | 10.29 | 884,069 | +0.40(+4.04%) |
Jan 21, 2009 | 9.910 | 10.18 | 9.050 | 9.890 | 1,079,564 | +0.23(+2.38%) |
Jan 20, 2009 | 10.59 | 11.02 | 9.650 | 9.660 | 1,270,945 | -1.24(-11.38%) |
Jan 16, 2009 | 11.28 | 11.42 | 10.13 | 10.90 | 0 | +0.19(+1.77%) |
Jan 15, 2009 | 10.76 | 11.65 | 9.990 | 10.71 | 999,208 | -0.05(-0.46%) |
Jan 14, 2009 | 12.12 | 12.26 | 10.69 | 10.76 | 1,174,486 | -1.79(-14.26%) |
Jan 13, 2009 | 12.04 | 12.74 | 11.55 | 12.55 | 953,463 | +0.50(+4.15%) |
Jan 12, 2009 | 14.41 | 14.68 | 12.04 | 12.05 | 913,390 | -2.33(-16.20%) |
Jan 09, 2009 | 14.10 | 14.55 | 12.76 | 14.38 | 1,128,197 | +0.24(+1.70%) |
Jan 08, 2009 | 13.81 | 14.28 | 12.77 | 14.14 | 910,660 | +0.31(+2.24%) |
Jan 07, 2009 | 14.18 | 14.45 | 13.34 | 13.83 | 842,547 | -0.85(-5.79%) |
Jan 06, 2009 | 13.55 | 14.71 | 13.38 | 14.68 | 798,812 | +1.33(+9.96%) |
Jan 05, 2009 | 12.05 | 13.43 | 11.81 | 13.35 | 820,390 | +1.34(+11.16%) |
Jan 02, 2009 | 11.82 | 12.44 | 11.52 | 12.01 | 0 | -0.16(-1.31%) |