Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.20 | 10.20 | 10.20 | 10.20 | 700 | +0.00(+0.00%) |
Mar 30, 2009 | 10.30 | 10.30 | 10.20 | 10.20 | 4,710 | -0.05(-0.49%) |
Mar 26, 2009 | 10.25 | 10.25 | 10.20 | 10.25 | 2,950 | +0.05(+0.49%) |
Mar 25, 2009 | 10.30 | 10.30 | 10.20 | 10.20 | 1,387 | -0.04(-0.39%) |
Mar 24, 2009 | 10.25 | 10.25 | 10.22 | 10.24 | 1,580 | +0.03(+0.29%) |
Mar 23, 2009 | 10.15 | 10.21 | 10.15 | 10.21 | 2,136 | +0.06(+0.59%) |
Mar 20, 2009 | 10.10 | 10.17 | 10.10 | 10.15 | 1,867 | +0.05(+0.50%) |
Mar 19, 2009 | 10.20 | 10.20 | 10.10 | 10.10 | 3,440 | +0.00(+0.00%) |
Mar 18, 2009 | 10.05 | 10.10 | 9.940 | 10.10 | 5,611 | +0.09(+0.90%) |
Mar 17, 2009 | 10.93 | 10.93 | 10.00 | 10.01 | 10,719 | -0.11(-1.09%) |
Mar 16, 2009 | 10.20 | 10.30 | 10.00 | 10.12 | 3,014 | -0.02(-0.20%) |
Mar 13, 2009 | 10.05 | 10.14 | 10.05 | 10.14 | 0 | +0.10(+1.00%) |
Mar 12, 2009 | 10.22 | 10.22 | 9.810 | 10.04 | 5,400 | +0.00(+0.00%) |
Mar 11, 2009 | 10.35 | 10.35 | 10.04 | 10.04 | 3,271 | -0.17(-1.67%) |
Mar 10, 2009 | 9.950 | 10.21 | 9.950 | 10.21 | 2,975 | +0.11(+1.09%) |
Mar 09, 2009 | 10.08 | 10.10 | 9.890 | 10.10 | 3,273 | +0.02(+0.20%) |
Mar 06, 2009 | 10.05 | 10.09 | 10.05 | 10.08 | 0 | -0.05(-0.49%) |
Mar 05, 2009 | 10.20 | 10.25 | 9.850 | 10.13 | 9,528 | +0.18(+1.77%) |
Mar 04, 2009 | 9.800 | 10.02 | 9.800 | 9.954 | 4,800 | +0.21(+2.20%) |
Mar 02, 2009 | 9.950 | 9.950 | 9.740 | 9.740 | 3,604 | -0.28(-2.79%) |
Feb 27, 2009 | 9.990 | 10.02 | 9.950 | 10.02 | 0 | +0.01(+0.10%) |
Feb 26, 2009 | 10.12 | 10.26 | 9.990 | 10.01 | 5,700 | -0.11(-1.09%) |
Feb 25, 2009 | 10.40 | 10.40 | 10.02 | 10.12 | 3,400 | -0.18(-1.75%) |
Feb 24, 2009 | 10.30 | 10.53 | 9.950 | 10.30 | 15,900 | +0.10(+0.98%) |
Feb 23, 2009 | 10.20 | 10.20 | 10.00 | 10.20 | 10,632 | +0.08(+0.79%) |
Feb 20, 2009 | 10.10 | 10.19 | 9.930 | 10.12 | 6,496 | -0.07(-0.69%) |
Feb 19, 2009 | 10.28 | 10.28 | 10.10 | 10.19 | 11,739 | -0.09(-0.88%) |
Feb 18, 2009 | 10.37 | 10.37 | 10.28 | 10.28 | 4,544 | -0.10(-0.96%) |
Feb 17, 2009 | 10.42 | 10.45 | 10.15 | 10.38 | 7,742 | +0.09(+0.87%) |
Feb 13, 2009 | 10.55 | 10.55 | 10.27 | 10.29 | 4,000 | -0.11(-1.06%) |
Feb 12, 2009 | 10.50 | 10.58 | 10.31 | 10.40 | 1,800 | -0.10(-0.95%) |
Feb 11, 2009 | 10.46 | 10.50 | 10.43 | 10.50 | 5,996 | +0.04(+0.38%) |
Feb 10, 2009 | 10.18 | 10.46 | 10.11 | 10.46 | 14,886 | +0.30(+2.95%) |
Feb 09, 2009 | 10.17 | 10.42 | 10.16 | 10.16 | 16,370 | -0.01(-0.10%) |
Feb 06, 2009 | 10.05 | 10.17 | 10.05 | 10.17 | 9,000 | +0.13(+1.29%) |
Feb 05, 2009 | 9.910 | 10.04 | 9.900 | 10.04 | 11,724 | +0.05(+0.50%) |
Feb 04, 2009 | 9.750 | 10.00 | 9.750 | 9.990 | 4,025 | +0.24(+2.46%) |
Feb 03, 2009 | 9.610 | 9.750 | 9.600 | 9.750 | 10,318 | +0.19(+1.99%) |
Feb 02, 2009 | 9.460 | 9.610 | 9.440 | 9.560 | 25,814 | +0.11(+1.16%) |
Jan 30, 2009 | 9.440 | 9.530 | 9.410 | 9.450 | 0 | -0.03(-0.32%) |
Jan 29, 2009 | 9.590 | 9.630 | 9.480 | 9.480 | 92,900 | -0.07(-0.73%) |
Jan 28, 2009 | 9.610 | 9.670 | 9.540 | 9.550 | 24,781 | +0.06(+0.63%) |
Jan 27, 2009 | 9.590 | 9.670 | 9.381 | 9.490 | 8,154 | -0.18(-1.86%) |
Jan 26, 2009 | 9.420 | 9.670 | 9.360 | 9.670 | 7,058 | +0.10(+1.04%) |
Jan 23, 2009 | 9.580 | 9.580 | 9.570 | 9.570 | 863 | -0.05(-0.52%) |
Jan 22, 2009 | 9.530 | 9.620 | 9.400 | 9.620 | 16,238 | +0.00(+0.00%) |
Jan 21, 2009 | 9.580 | 9.620 | 9.270 | 9.620 | 21,148 | +0.06(+0.63%) |
Jan 20, 2009 | 10.21 | 10.21 | 9.420 | 9.560 | 14,074 | +0.11(+1.16%) |
Jan 16, 2009 | 9.450 | 9.460 | 9.340 | 9.450 | 0 | +0.10(+1.07%) |
Jan 15, 2009 | 9.760 | 9.760 | 9.350 | 9.350 | 6,500 | -0.35(-3.61%) |
Jan 14, 2009 | 9.770 | 9.770 | 9.470 | 9.700 | 6,132 | -0.03(-0.31%) |
Jan 13, 2009 | 9.870 | 9.890 | 9.730 | 9.730 | 5,100 | -0.24(-2.41%) |
Jan 12, 2009 | 10.05 | 10.05 | 9.870 | 9.970 | 8,100 | -0.14(-1.39%) |
Jan 09, 2009 | 9.490 | 10.11 | 9.490 | 10.11 | 13,232 | +0.56(+5.86%) |
Jan 08, 2009 | 8.880 | 9.720 | 8.880 | 9.550 | 12,356 | +0.49(+5.41%) |
Jan 07, 2009 | 9.180 | 9.180 | 9.000 | 9.060 | 8,091 | +0.06(+0.67%) |
Jan 06, 2009 | 8.620 | 9.070 | 8.620 | 9.000 | 12,900 | +0.38(+4.41%) |
Jan 05, 2009 | 8.260 | 8.620 | 8.260 | 8.620 | 7,510 | +0.37(+4.45%) |
Jan 02, 2009 | 8.080 | 8.253 | 8.080 | 8.253 | 0 | +0.22(+2.78%) |