Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.20 | 11.24 | 11.20 | 11.24 | 4,761 | +0.04(+0.31%) |
Mar 30, 2009 | 11.30 | 11.30 | 11.12 | 11.21 | 2,687 | +0.17(+1.49%) |
Mar 26, 2009 | 10.83 | 11.04 | 10.83 | 11.04 | 6,000 | +0.25(+2.36%) |
Mar 25, 2009 | 10.75 | 10.98 | 10.55 | 10.79 | 27,659 | +0.06(+0.61%) |
Mar 24, 2009 | 10.85 | 10.85 | 10.72 | 10.72 | 2,100 | -0.00(-0.01%) |
Mar 23, 2009 | 10.70 | 10.88 | 10.68 | 10.72 | 7,842 | +0.00(+0.02%) |
Mar 20, 2009 | 10.71 | 10.78 | 10.71 | 10.72 | 4,200 | -0.03(-0.28%) |
Mar 19, 2009 | 10.89 | 10.89 | 10.71 | 10.75 | 8,300 | -0.06(-0.58%) |
Mar 18, 2009 | 10.75 | 10.81 | 10.69 | 10.81 | 3,700 | +0.06(+0.58%) |
Mar 17, 2009 | 10.83 | 10.85 | 10.75 | 10.75 | 2,100 | -0.13(-1.18%) |
Mar 16, 2009 | 10.86 | 11.00 | 10.64 | 10.88 | 13,970 | +0.03(+0.26%) |
Mar 13, 2009 | 10.92 | 10.92 | 10.76 | 10.85 | 0 | -0.15(-1.36%) |
Mar 12, 2009 | 10.63 | 11.00 | 10.62 | 11.00 | 24,279 | +0.15(+1.38%) |
Mar 11, 2009 | 11.02 | 11.02 | 10.85 | 10.85 | 3,433 | -0.15(-1.36%) |
Mar 10, 2009 | 10.73 | 11.17 | 10.73 | 11.00 | 6,720 | +0.35(+3.24%) |
Mar 09, 2009 | 10.54 | 10.71 | 10.54 | 10.65 | 12,725 | -0.06(-0.51%) |
Mar 06, 2009 | 10.75 | 10.75 | 10.58 | 10.71 | 0 | -0.09(-0.83%) |
Mar 05, 2009 | 10.74 | 10.84 | 10.74 | 10.80 | 1,500 | -0.04(-0.37%) |
Mar 04, 2009 | 10.85 | 10.89 | 10.84 | 10.84 | 4,700 | -0.27(-2.43%) |
Mar 02, 2009 | 11.13 | 11.23 | 11.00 | 11.11 | 9,100 | -0.13(-1.16%) |
Feb 27, 2009 | 11.35 | 11.35 | 11.05 | 11.24 | 0 | +0.20(+1.81%) |
Feb 26, 2009 | 11.20 | 11.29 | 11.04 | 11.04 | 9,372 | -0.17(-1.52%) |
Feb 25, 2009 | 11.31 | 11.31 | 11.08 | 11.21 | 3,769 | -0.17(-1.49%) |
Feb 24, 2009 | 11.31 | 11.38 | 11.13 | 11.38 | 6,000 | +0.00(+0.03%) |
Feb 23, 2009 | 12.25 | 12.33 | 11.21 | 11.38 | 38,245 | -0.81(-6.64%) |
Feb 20, 2009 | 12.26 | 12.45 | 12.18 | 12.19 | 4,394 | -0.07(-0.61%) |
Feb 19, 2009 | 12.68 | 12.68 | 12.26 | 12.26 | 4,675 | -0.42(-3.29%) |
Feb 18, 2009 | 12.62 | 12.69 | 12.42 | 12.68 | 4,403 | -0.04(-0.33%) |
Feb 17, 2009 | 12.80 | 12.80 | 12.45 | 12.72 | 905 | -0.08(-0.63%) |
Feb 13, 2009 | 12.82 | 12.84 | 12.80 | 12.80 | 5,100 | -0.05(-0.39%) |
Feb 12, 2009 | 12.64 | 12.85 | 12.64 | 12.85 | 1,200 | +0.19(+1.50%) |
Feb 11, 2009 | 12.75 | 12.79 | 12.66 | 12.66 | 2,420 | -0.14(-1.09%) |
Feb 10, 2009 | 12.80 | 12.80 | 12.80 | 12.80 | 3,339 | +0.10(+0.79%) |
Feb 09, 2009 | 12.70 | 12.80 | 12.70 | 12.70 | 53,389 | +0.00(+0.00%) |
Feb 06, 2009 | 12.64 | 12.70 | 12.64 | 12.70 | 3,200 | +0.01(+0.06%) |
Feb 05, 2009 | 12.72 | 12.72 | 12.69 | 12.69 | 5,100 | +0.00(+0.02%) |
Feb 04, 2009 | 12.70 | 12.70 | 12.60 | 12.69 | 2,661 | +0.04(+0.32%) |
Feb 03, 2009 | 12.68 | 12.68 | 12.59 | 12.65 | 1,100 | +0.02(+0.16%) |
Feb 02, 2009 | 12.68 | 12.76 | 12.63 | 12.63 | 2,200 | -0.02(-0.16%) |
Jan 30, 2009 | 12.73 | 12.97 | 12.63 | 12.65 | 0 | -0.02(-0.16%) |
Jan 29, 2009 | 12.75 | 12.75 | 12.67 | 12.67 | 4,046 | -0.17(-1.32%) |
Jan 28, 2009 | 12.49 | 12.97 | 12.49 | 12.84 | 10,600 | +0.45(+3.63%) |
Jan 27, 2009 | 12.51 | 12.51 | 12.39 | 12.39 | 4,391 | -0.23(-1.82%) |
Jan 26, 2009 | 12.54 | 12.62 | 12.54 | 12.62 | 1,000 | +0.20(+1.61%) |
Jan 23, 2009 | 12.35 | 12.42 | 12.35 | 12.42 | 1,192 | +0.10(+0.81%) |
Jan 22, 2009 | 12.42 | 12.42 | 12.29 | 12.32 | 9,285 | -0.10(-0.81%) |
Jan 21, 2009 | 12.42 | 12.44 | 12.30 | 12.42 | 4,015 | +0.00(+0.00%) |
Jan 20, 2009 | 12.50 | 12.50 | 12.38 | 12.42 | 5,306 | -0.07(-0.56%) |
Jan 16, 2009 | 12.54 | 12.54 | 12.49 | 12.49 | 3,300 | -0.01(-0.08%) |
Jan 15, 2009 | 12.86 | 12.86 | 12.50 | 12.50 | 3,650 | -0.46(-3.55%) |
Jan 14, 2009 | 12.97 | 12.97 | 12.96 | 12.96 | 8,641 | -0.01(-0.08%) |
Jan 13, 2009 | 12.98 | 12.98 | 12.83 | 12.97 | 1,850 | +0.07(+0.51%) |
Jan 12, 2009 | 12.96 | 12.98 | 12.80 | 12.90 | 3,650 | -0.08(-0.58%) |
Jan 09, 2009 | 12.97 | 12.98 | 12.94 | 12.98 | 17,519 | +0.03(+0.21%) |
Jan 08, 2009 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.00(+0.00%) |
Jan 07, 2009 | 12.87 | 12.97 | 12.87 | 12.95 | 8,174 | +0.15(+1.19%) |
Jan 06, 2009 | 12.80 | 12.80 | 12.80 | 12.80 | 3,200 | +0.00(+0.00%) |
Jan 05, 2009 | 12.78 | 12.81 | 12.78 | 12.80 | 1,900 | -0.07(-0.54%) |
Jan 02, 2009 | 12.95 | 13.00 | 12.87 | 12.87 | 0 | -0.28(-2.13%) |