Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.31 | 12.45 | 12.31 | 12.45 | 441 | -0.12(-0.95%) |
Mar 30, 2009 | 12.71 | 12.71 | 12.31 | 12.57 | 945 | -0.33(-2.56%) |
Mar 26, 2009 | 13.19 | 13.50 | 12.90 | 12.90 | 12,414 | -0.10(-0.77%) |
Mar 25, 2009 | 12.54 | 13.25 | 12.54 | 13.00 | 577 | +0.01(+0.08%) |
Mar 24, 2009 | 13.25 | 13.25 | 12.99 | 12.99 | 300 | +0.49(+3.92%) |
Mar 23, 2009 | 12.25 | 13.50 | 11.55 | 12.50 | 3,845 | +1.00(+8.70%) |
Mar 20, 2009 | 11.20 | 12.95 | 11.17 | 11.50 | 4,102 | +0.80(+7.48%) |
Mar 19, 2009 | 10.60 | 11.00 | 10.60 | 10.70 | 6,166 | -0.10(-0.93%) |
Mar 18, 2009 | 10.80 | 10.80 | 10.80 | 10.80 | 190 | +0.00(+0.00%) |
Mar 17, 2009 | 10.94 | 10.94 | 10.77 | 10.80 | 2,033 | +0.14(+1.31%) |
Mar 16, 2009 | 10.55 | 10.70 | 10.50 | 10.66 | 3,350 | +0.16(+1.52%) |
Mar 13, 2009 | 10.50 | 10.91 | 10.50 | 10.50 | 763 | -0.02(-0.19%) |
Mar 12, 2009 | 10.89 | 10.89 | 10.50 | 10.52 | 2,874 | -0.13(-1.22%) |
Mar 11, 2009 | 10.65 | 10.70 | 10.65 | 10.65 | 965 | +0.15(+1.43%) |
Mar 10, 2009 | 10.50 | 10.97 | 10.45 | 10.50 | 4,172 | +0.00(+0.00%) |
Mar 06, 2009 | 10.20 | 10.50 | 10.50 | 10.50 | 1,800 | +0.20(+1.94%) |
Mar 05, 2009 | 10.18 | 10.30 | 10.18 | 10.30 | 800 | -0.13(-1.25%) |
Mar 04, 2009 | 10.33 | 10.78 | 10.25 | 10.43 | 1,699 | -0.50(-4.56%) |
Mar 02, 2009 | 10.84 | 11.50 | 10.00 | 10.93 | 2,705 | -0.22(-1.99%) |
Feb 27, 2009 | 11.14 | 11.49 | 11.14 | 11.15 | 3,627 | +0.00(+0.00%) |
Feb 26, 2009 | 11.10 | 11.15 | 11.00 | 11.15 | 2,602 | -0.25(-2.19%) |
Feb 25, 2009 | 11.56 | 11.56 | 11.40 | 11.40 | 1,700 | -0.16(-1.38%) |
Feb 24, 2009 | 11.30 | 11.60 | 11.30 | 11.56 | 3,952 | +0.16(+1.40%) |
Feb 23, 2009 | 11.31 | 11.40 | 11.31 | 11.40 | 639 | -0.10(-0.87%) |
Feb 20, 2009 | 12.02 | 12.10 | 11.50 | 11.50 | 5,221 | -0.50(-4.17%) |
Feb 19, 2009 | 12.28 | 12.28 | 12.00 | 12.00 | 2,092 | -0.50(-4.00%) |
Feb 18, 2009 | 12.81 | 12.81 | 12.49 | 12.50 | 1,850 | -0.50(-3.85%) |
Feb 17, 2009 | 13.50 | 13.50 | 13.00 | 13.00 | 7,217 | +0.70(+5.69%) |
Feb 13, 2009 | 12.25 | 12.50 | 12.25 | 12.30 | 776 | -0.20(-1.60%) |
Feb 12, 2009 | 12.50 | 12.52 | 12.49 | 12.50 | 5,067 | -0.20(-1.57%) |
Feb 11, 2009 | 12.73 | 12.73 | 12.54 | 12.70 | 2,810 | -0.30(-2.31%) |
Feb 10, 2009 | 13.15 | 13.15 | 12.88 | 13.00 | 4,630 | -0.30(-2.25%) |
Feb 09, 2009 | 13.24 | 13.42 | 13.24 | 13.30 | 998 | +0.05(+0.38%) |
Feb 06, 2009 | 13.18 | 13.35 | 13.17 | 13.25 | 3,376 | +0.09(+0.67%) |
Feb 05, 2009 | 13.03 | 13.16 | 13.00 | 13.16 | 4,052 | -0.30(-2.21%) |
Feb 04, 2009 | 13.37 | 13.47 | 13.35 | 13.46 | 2,887 | -0.01(-0.07%) |
Feb 03, 2009 | 13.00 | 13.47 | 13.00 | 13.47 | 2,542 | -0.52(-3.72%) |
Feb 02, 2009 | 14.20 | 14.20 | 12.03 | 13.99 | 3,334 | -0.41(-2.85%) |
Jan 30, 2009 | 14.00 | 14.50 | 14.00 | 14.40 | 6,802 | +0.41(+2.93%) |
Jan 29, 2009 | 12.81 | 14.35 | 12.81 | 13.99 | 2,639 | +1.44(+11.47%) |
Jan 28, 2009 | 12.55 | 12.55 | 12.50 | 12.55 | 1,722 | +0.25(+2.03%) |
Jan 27, 2009 | 11.97 | 12.55 | 11.97 | 12.30 | 2,586 | +0.32(+2.67%) |
Jan 26, 2009 | 12.00 | 12.00 | 11.72 | 11.98 | 950 | +0.27(+2.31%) |
Jan 23, 2009 | 11.71 | 11.71 | 11.71 | 11.71 | 1,400 | -0.28(-2.33%) |
Jan 22, 2009 | 12.00 | 12.00 | 11.74 | 11.99 | 5,165 | +0.19(+1.61%) |
Jan 21, 2009 | 11.80 | 12.00 | 11.80 | 11.80 | 2,936 | +0.36(+3.15%) |
Jan 20, 2009 | 11.21 | 11.46 | 11.21 | 11.44 | 3,014 | +0.23(+2.05%) |
Jan 16, 2009 | 11.42 | 11.46 | 11.01 | 11.21 | 6,560 | -0.20(-1.75%) |
Jan 15, 2009 | 11.30 | 11.94 | 11.02 | 11.41 | 2,128 | +0.02(+0.18%) |
Jan 14, 2009 | 11.50 | 11.96 | 11.30 | 11.39 | 2,862 | -0.14(-1.21%) |
Jan 13, 2009 | 11.37 | 12.00 | 11.37 | 11.53 | 3,568 | +0.16(+1.41%) |
Jan 12, 2009 | 12.00 | 12.00 | 11.37 | 11.37 | 868 | -0.23(-1.98%) |
Jan 09, 2009 | 11.03 | 12.34 | 11.03 | 11.60 | 2,409 | -0.15(-1.28%) |
Jan 08, 2009 | 11.99 | 11.99 | 11.21 | 11.75 | 600 | +0.67(+6.05%) |
Jan 07, 2009 | 11.18 | 11.90 | 11.02 | 11.08 | 3,252 | -0.82(-6.89%) |
Jan 06, 2009 | 11.00 | 11.90 | 11.00 | 11.90 | 993 | +0.70(+6.25%) |
Jan 05, 2009 | 11.14 | 11.90 | 9.910 | 11.20 | 3,896 | +0.18(+1.63%) |