Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.800 | 9.950 | 9.774 | 9.920 | 3,400 | +0.22(+2.27%) |
Mar 30, 2009 | 9.800 | 9.900 | 9.700 | 9.700 | 8,500 | -0.30(-3.00%) |
Mar 26, 2009 | 9.670 | 10.00 | 9.670 | 10.00 | 3,100 | +0.35(+3.63%) |
Mar 25, 2009 | 9.600 | 9.650 | 9.600 | 9.650 | 1,100 | +0.08(+0.84%) |
Mar 24, 2009 | 9.550 | 9.610 | 9.550 | 9.570 | 1,891 | +0.04(+0.42%) |
Mar 23, 2009 | 9.570 | 9.570 | 9.530 | 9.530 | 2,105 | -0.05(-0.52%) |
Mar 20, 2009 | 9.530 | 9.580 | 9.440 | 9.580 | 5,666 | -0.01(-0.10%) |
Mar 19, 2009 | 9.500 | 9.590 | 9.500 | 9.590 | 2,200 | -0.01(-0.10%) |
Mar 18, 2009 | 9.600 | 9.600 | 9.600 | 9.600 | 200 | +0.05(+0.52%) |
Mar 17, 2009 | 10.40 | 10.40 | 9.550 | 9.550 | 3,041 | -0.08(-0.83%) |
Mar 16, 2009 | 9.630 | 9.630 | 9.630 | 9.630 | 1,000 | +0.10(+1.05%) |
Mar 13, 2009 | 9.550 | 9.630 | 9.530 | 9.530 | 0 | +0.03(+0.32%) |
Mar 12, 2009 | 9.510 | 9.510 | 9.500 | 9.500 | 1,400 | -0.01(-0.11%) |
Mar 11, 2009 | 9.550 | 9.550 | 9.510 | 9.510 | 2,205 | -0.12(-1.25%) |
Mar 10, 2009 | 9.312 | 9.630 | 9.290 | 9.630 | 5,700 | +0.34(+3.66%) |
Mar 09, 2009 | 9.290 | 9.290 | 9.290 | 9.290 | 100 | +0.20(+2.20%) |
Mar 06, 2009 | 9.510 | 9.590 | 9.090 | 9.090 | 0 | -0.56(-5.80%) |
Mar 05, 2009 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) |
Mar 04, 2009 | 9.500 | 9.650 | 9.500 | 9.650 | 13,100 | -0.77(-7.39%) |
Mar 02, 2009 | 10.65 | 10.74 | 10.23 | 10.42 | 3,623 | -0.23(-2.16%) |
Feb 27, 2009 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 10.40 | 10.65 | 10.23 | 10.65 | 15,194 | +0.05(+0.47%) |
Feb 25, 2009 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Feb 24, 2009 | 9.580 | 11.00 | 9.210 | 10.60 | 7,305 | +0.70(+7.07%) |
Feb 23, 2009 | 9.750 | 9.900 | 9.750 | 9.900 | 1,300 | +0.04(+0.41%) |
Feb 20, 2009 | 10.35 | 10.35 | 9.860 | 9.860 | 3,911 | -0.57(-5.47%) |
Feb 19, 2009 | 10.69 | 10.70 | 10.43 | 10.43 | 6,212 | -0.25(-2.34%) |
Feb 18, 2009 | 10.72 | 10.72 | 10.68 | 10.68 | 941 | -0.06(-0.56%) |
Feb 17, 2009 | 11.00 | 11.00 | 10.72 | 10.74 | 3,745 | -0.25(-2.27%) |
Feb 13, 2009 | 10.90 | 10.99 | 10.90 | 10.99 | 400 | +0.22(+2.04%) |
Feb 12, 2009 | 10.70 | 10.77 | 10.70 | 10.77 | 4,497 | -0.00(-0.00%) |
Feb 11, 2009 | 10.70 | 10.80 | 10.60 | 10.77 | 1,000 | +0.02(+0.19%) |
Feb 10, 2009 | 10.45 | 10.85 | 10.42 | 10.75 | 4,544 | +0.32(+3.07%) |
Feb 09, 2009 | 10.42 | 10.43 | 10.42 | 10.43 | 600 | +0.00(+0.00%) |
Feb 06, 2009 | 10.25 | 10.43 | 10.23 | 10.43 | 3,800 | +0.15(+1.46%) |
Feb 05, 2009 | 10.25 | 10.29 | 10.25 | 10.28 | 3,300 | +0.05(+0.49%) |
Feb 04, 2009 | 10.35 | 10.35 | 10.23 | 10.23 | 4,855 | +0.00(+0.02%) |
Feb 03, 2009 | 11.05 | 11.05 | 10.19 | 10.23 | 2,505 | -0.09(-0.89%) |
Feb 02, 2009 | 10.32 | 10.32 | 10.15 | 10.32 | 1,400 | +0.00(+0.00%) |
Jan 30, 2009 | 10.14 | 10.32 | 10.14 | 10.32 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 10.32 | 10.32 | 10.10 | 10.32 | 12,242 | +0.02(+0.19%) |
Jan 28, 2009 | 10.15 | 10.32 | 10.00 | 10.30 | 12,000 | +0.15(+1.48%) |
Jan 27, 2009 | 10.05 | 10.15 | 10.00 | 10.15 | 5,165 | +0.15(+1.50%) |
Jan 26, 2009 | 9.980 | 10.00 | 9.970 | 10.00 | 2,550 | +0.30(+3.09%) |
Jan 23, 2009 | 9.650 | 9.980 | 9.650 | 9.700 | 8,829 | +0.04(+0.41%) |
Jan 22, 2009 | 9.550 | 9.810 | 9.530 | 9.660 | 7,300 | +0.23(+2.40%) |
Jan 21, 2009 | 9.500 | 9.630 | 9.400 | 9.434 | 8,187 | +0.01(+0.11%) |
Jan 20, 2009 | 9.970 | 9.970 | 9.290 | 9.424 | 3,979 | +0.13(+1.44%) |
Jan 16, 2009 | 9.080 | 9.290 | 9.080 | 9.290 | 0 | +0.29(+3.22%) |
Jan 15, 2009 | 9.250 | 9.250 | 9.000 | 9.000 | 5,300 | -0.25(-2.70%) |
Jan 14, 2009 | 9.220 | 9.280 | 9.000 | 9.250 | 11,101 | +0.03(+0.32%) |
Jan 13, 2009 | 9.280 | 9.280 | 9.120 | 9.220 | 9,400 | -0.14(-1.53%) |
Jan 12, 2009 | 9.350 | 9.459 | 9.280 | 9.363 | 24,899 | +0.05(+0.57%) |
Jan 09, 2009 | 9.100 | 9.310 | 8.890 | 9.310 | 34,700 | +0.27(+2.99%) |
Jan 08, 2009 | 8.780 | 9.040 | 8.780 | 9.040 | 27,600 | +0.34(+3.91%) |
Jan 07, 2009 | 8.730 | 8.800 | 8.700 | 8.700 | 8,511 | +0.00(+0.00%) |
Jan 06, 2009 | 8.530 | 8.730 | 8.450 | 8.700 | 17,800 | +0.17(+2.04%) |
Jan 05, 2009 | 8.370 | 8.820 | 8.350 | 8.526 | 13,789 | +0.23(+2.72%) |
Jan 02, 2009 | 8.000 | 8.300 | 8.000 | 8.300 | 0 | +0.37(+4.67%) |