Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.16 | 10.25 | 10.16 | 10.25 | 1,100 | +0.09(+0.89%) |
Mar 30, 2009 | 10.18 | 10.44 | 10.16 | 10.16 | 7,553 | -0.16(-1.55%) |
Mar 26, 2009 | 10.25 | 10.35 | 10.21 | 10.32 | 4,125 | +0.16(+1.57%) |
Mar 25, 2009 | 10.43 | 10.43 | 10.16 | 10.16 | 12,122 | -0.18(-1.74%) |
Mar 24, 2009 | 10.20 | 10.34 | 10.20 | 10.34 | 1,900 | +0.13(+1.27%) |
Mar 23, 2009 | 10.10 | 10.21 | 10.09 | 10.21 | 8,597 | +0.05(+0.46%) |
Mar 20, 2009 | 10.16 | 10.16 | 10.16 | 10.16 | 900 | -0.10(-0.97%) |
Mar 19, 2009 | 10.07 | 10.26 | 10.05 | 10.26 | 9,020 | +0.19(+1.91%) |
Mar 18, 2009 | 9.840 | 10.07 | 9.700 | 10.07 | 5,764 | +0.34(+3.49%) |
Mar 17, 2009 | 9.960 | 9.960 | 9.690 | 9.730 | 4,553 | -0.07(-0.71%) |
Mar 16, 2009 | 9.650 | 9.800 | 9.650 | 9.800 | 10,448 | +0.10(+1.03%) |
Mar 13, 2009 | 9.600 | 9.700 | 9.500 | 9.700 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 9.820 | 9.850 | 9.570 | 9.700 | 21,952 | +0.04(+0.41%) |
Mar 11, 2009 | 9.960 | 9.960 | 9.580 | 9.660 | 5,917 | +0.08(+0.84%) |
Mar 10, 2009 | 9.600 | 9.700 | 9.545 | 9.580 | 13,373 | -0.12(-1.24%) |
Mar 09, 2009 | 9.700 | 9.700 | 9.700 | 9.700 | 900 | -0.13(-1.32%) |
Mar 06, 2009 | 9.950 | 9.950 | 9.600 | 9.830 | 0 | -0.22(-2.19%) |
Mar 05, 2009 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | -0.17(-1.66%) |
Mar 04, 2009 | 10.22 | 10.22 | 10.10 | 10.22 | 3,600 | +0.27(+2.70%) |
Mar 02, 2009 | 10.15 | 10.15 | 9.950 | 9.951 | 13,450 | -0.20(-1.96%) |
Feb 27, 2009 | 10.26 | 10.34 | 10.07 | 10.15 | 0 | -0.30(-2.87%) |
Feb 26, 2009 | 10.44 | 10.45 | 10.15 | 10.45 | 7,503 | +0.17(+1.65%) |
Feb 25, 2009 | 10.03 | 10.29 | 10.03 | 10.28 | 6,000 | -0.02(-0.19%) |
Feb 24, 2009 | 10.73 | 10.73 | 9.902 | 10.30 | 11,639 | +0.36(+3.62%) |
Feb 23, 2009 | 9.800 | 10.000 | 9.760 | 9.940 | 6,850 | +0.05(+0.51%) |
Feb 20, 2009 | 10.15 | 10.18 | 9.730 | 9.890 | 8,832 | -0.26(-2.56%) |
Feb 19, 2009 | 10.22 | 10.56 | 10.01 | 10.15 | 17,174 | -0.09(-0.88%) |
Feb 18, 2009 | 11.04 | 11.04 | 10.24 | 10.24 | 4,790 | -0.18(-1.75%) |
Feb 17, 2009 | 11.30 | 11.30 | 10.30 | 10.42 | 17,171 | -0.78(-6.95%) |
Feb 13, 2009 | 11.20 | 11.26 | 11.20 | 11.20 | 2,300 | -0.02(-0.18%) |
Feb 12, 2009 | 11.00 | 11.50 | 11.00 | 11.22 | 9,793 | +0.14(+1.26%) |
Feb 11, 2009 | 11.40 | 11.45 | 11.08 | 11.08 | 14,167 | -0.32(-2.81%) |
Feb 10, 2009 | 10.65 | 11.60 | 10.65 | 11.40 | 20,045 | +0.62(+5.75%) |
Feb 09, 2009 | 10.55 | 10.78 | 10.55 | 10.78 | 11,222 | +0.25(+2.37%) |
Feb 06, 2009 | 10.42 | 10.59 | 10.33 | 10.53 | 17,100 | -0.17(-1.59%) |
Feb 05, 2009 | 9.880 | 10.70 | 9.750 | 10.70 | 26,836 | +0.75(+7.54%) |
Feb 04, 2009 | 9.900 | 9.990 | 9.800 | 9.950 | 23,205 | +0.00(+0.00%) |
Feb 03, 2009 | 9.900 | 9.980 | 9.850 | 9.950 | 6,550 | +0.00(+0.00%) |
Feb 02, 2009 | 9.580 | 10.00 | 9.580 | 9.950 | 113,704 | +0.37(+3.86%) |
Jan 30, 2009 | 9.550 | 9.780 | 9.530 | 9.580 | 0 | +0.08(+0.84%) |
Jan 29, 2009 | 9.830 | 9.990 | 9.500 | 9.500 | 8,600 | -0.43(-4.35%) |
Jan 28, 2009 | 9.800 | 10.29 | 9.800 | 9.932 | 13,225 | +0.13(+1.35%) |
Jan 27, 2009 | 9.250 | 9.800 | 9.230 | 9.800 | 19,978 | +0.52(+5.60%) |
Jan 26, 2009 | 9.100 | 9.310 | 9.080 | 9.280 | 28,109 | +0.03(+0.32%) |
Jan 23, 2009 | 9.050 | 9.300 | 8.980 | 9.250 | 83,404 | -0.09(-0.96%) |
Jan 22, 2009 | 9.300 | 9.600 | 9.240 | 9.340 | 11,752 | -0.11(-1.16%) |
Jan 21, 2009 | 9.380 | 9.490 | 9.050 | 9.450 | 39,068 | +0.37(+4.07%) |
Jan 20, 2009 | 9.500 | 9.780 | 9.080 | 9.080 | 12,318 | -0.22(-2.37%) |
Jan 16, 2009 | 9.250 | 9.458 | 9.080 | 9.300 | 0 | +0.16(+1.75%) |
Jan 15, 2009 | 9.510 | 9.510 | 9.096 | 9.140 | 8,970 | -0.46(-4.79%) |
Jan 14, 2009 | 10.63 | 10.63 | 9.500 | 9.600 | 9,611 | -0.24(-2.44%) |
Jan 13, 2009 | 9.760 | 10.19 | 9.690 | 9.840 | 29,019 | -0.11(-1.10%) |
Jan 12, 2009 | 10.00 | 10.75 | 9.800 | 9.950 | 9,954 | +0.00(+0.00%) |
Jan 09, 2009 | 9.950 | 10.20 | 9.950 | 9.950 | 6,208 | -0.33(-3.21%) |
Jan 08, 2009 | 9.350 | 10.40 | 9.350 | 10.28 | 50,792 | +0.82(+8.67%) |
Jan 07, 2009 | 9.400 | 9.600 | 9.400 | 9.460 | 23,725 | +0.28(+3.05%) |
Jan 06, 2009 | 8.890 | 9.400 | 8.690 | 9.180 | 64,287 | +0.70(+8.25%) |
Jan 05, 2009 | 7.850 | 8.960 | 7.850 | 8.480 | 150,651 | +0.64(+8.16%) |
Jan 02, 2009 | 7.380 | 7.910 | 7.380 | 7.840 | 0 | +0.46(+6.23%) |