Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.390 | 9.410 | 9.130 | 9.140 | 311,822 | -0.13(-1.40%) |
Mar 30, 2009 | 9.450 | 9.450 | 9.010 | 9.270 | 183,684 | -0.56(-5.70%) |
Mar 26, 2009 | 9.670 | 9.990 | 9.610 | 9.830 | 183,672 | +0.23(+2.40%) |
Mar 25, 2009 | 9.550 | 9.670 | 9.310 | 9.600 | 214,930 | +0.09(+0.95%) |
Mar 24, 2009 | 9.700 | 9.900 | 9.490 | 9.510 | 117,731 | -0.31(-3.16%) |
Mar 23, 2009 | 9.740 | 9.870 | 9.440 | 9.820 | 245,632 | +0.40(+4.25%) |
Mar 20, 2009 | 9.840 | 9.950 | 9.330 | 9.420 | 204,117 | -0.42(-4.27%) |
Mar 19, 2009 | 9.980 | 10.08 | 9.790 | 9.840 | 110,676 | -0.10(-1.01%) |
Mar 18, 2009 | 9.770 | 10.00 | 9.650 | 9.940 | 310,195 | +0.14(+1.43%) |
Mar 17, 2009 | 9.570 | 9.800 | 9.490 | 9.800 | 251,318 | +0.22(+2.30%) |
Mar 16, 2009 | 9.700 | 9.960 | 9.520 | 9.580 | 172,131 | -0.07(-0.73%) |
Mar 13, 2009 | 9.490 | 9.830 | 9.442 | 9.650 | 125,832 | +0.17(+1.79%) |
Mar 12, 2009 | 8.980 | 9.550 | 8.860 | 9.480 | 302,062 | +0.45(+4.98%) |
Mar 11, 2009 | 9.140 | 9.140 | 8.890 | 9.030 | 211,060 | -0.11(-1.20%) |
Mar 10, 2009 | 8.850 | 9.140 | 8.820 | 9.140 | 163,893 | +0.44(+5.06%) |
Mar 09, 2009 | 8.550 | 8.860 | 8.530 | 8.700 | 251,390 | +0.03(+0.35%) |
Mar 06, 2009 | 8.820 | 9.050 | 8.400 | 8.670 | 295,907 | -0.20(-2.25%) |
Mar 05, 2009 | 9.440 | 9.650 | 8.850 | 8.870 | 186,338 | -0.72(-7.51%) |
Mar 04, 2009 | 9.620 | 9.800 | 9.510 | 9.590 | 339,684 | -0.11(-1.13%) |
Mar 02, 2009 | 9.800 | 10.10 | 9.550 | 9.700 | 329,886 | -0.26(-2.61%) |
Feb 27, 2009 | 9.860 | 10.17 | 9.840 | 9.960 | 212,735 | -0.06(-0.60%) |
Feb 26, 2009 | 10.04 | 10.28 | 9.880 | 10.02 | 137,962 | +0.02(+0.20%) |
Feb 25, 2009 | 10.10 | 10.26 | 9.715 | 10.00 | 187,763 | -0.14(-1.38%) |
Feb 24, 2009 | 9.900 | 10.20 | 9.700 | 10.14 | 224,587 | +0.28(+2.84%) |
Feb 23, 2009 | 10.11 | 10.31 | 9.750 | 9.860 | 216,163 | -0.15(-1.50%) |
Feb 20, 2009 | 9.880 | 10.06 | 9.880 | 10.01 | 469,853 | -0.01(-0.10%) |
Feb 19, 2009 | 10.06 | 10.39 | 9.750 | 10.02 | 602,720 | -0.19(-1.86%) |
Feb 18, 2009 | 10.29 | 10.49 | 10.10 | 10.21 | 191,592 | +0.05(+0.49%) |
Feb 17, 2009 | 10.19 | 10.37 | 10.13 | 10.16 | 266,013 | -0.15(-1.45%) |
Feb 13, 2009 | 10.39 | 10.51 | 10.19 | 10.31 | 238,772 | -0.11(-1.06%) |
Feb 12, 2009 | 10.21 | 10.46 | 10.04 | 10.42 | 331,896 | +0.09(+0.87%) |
Feb 11, 2009 | 10.56 | 10.64 | 10.20 | 10.33 | 217,118 | -0.15(-1.43%) |
Feb 10, 2009 | 11.14 | 11.17 | 10.43 | 10.48 | 203,218 | -0.72(-6.43%) |
Feb 09, 2009 | 11.45 | 11.55 | 11.07 | 11.20 | 338,420 | -0.25(-2.18%) |
Feb 06, 2009 | 11.07 | 11.69 | 11.01 | 11.45 | 261,143 | +0.37(+3.34%) |
Feb 05, 2009 | 10.96 | 11.21 | 10.65 | 11.08 | 321,781 | -0.03(-0.27%) |
Feb 04, 2009 | 10.60 | 11.63 | 10.53 | 11.11 | 317,490 | +0.48(+4.52%) |
Feb 03, 2009 | 10.43 | 10.64 | 10.06 | 10.63 | 359,755 | +0.24(+2.31%) |
Feb 02, 2009 | 10.01 | 10.59 | 9.900 | 10.39 | 420,670 | +0.38(+3.80%) |
Jan 30, 2009 | 9.550 | 10.50 | 9.500 | 10.01 | 1,375,455 | -0.74(-6.88%) |
Jan 29, 2009 | 11.11 | 11.30 | 10.48 | 10.75 | 315,041 | -0.38(-3.41%) |
Jan 28, 2009 | 11.16 | 11.33 | 11.03 | 11.13 | 193,250 | +0.16(+1.46%) |
Jan 27, 2009 | 11.01 | 11.12 | 10.62 | 10.97 | 296,910 | +0.05(+0.46%) |
Jan 26, 2009 | 10.82 | 11.23 | 10.68 | 10.92 | 167,044 | +0.08(+0.74%) |
Jan 23, 2009 | 10.63 | 11.19 | 10.54 | 10.84 | 174,465 | -0.08(-0.73%) |
Jan 22, 2009 | 10.76 | 11.02 | 10.49 | 10.92 | 211,864 | -0.06(-0.55%) |
Jan 21, 2009 | 10.49 | 11.05 | 10.21 | 10.98 | 335,549 | +0.58(+5.58%) |
Jan 20, 2009 | 10.64 | 10.72 | 10.06 | 10.40 | 311,748 | -0.33(-3.08%) |
Jan 16, 2009 | 10.88 | 11.09 | 10.46 | 10.73 | 178,353 | -0.09(-0.83%) |
Jan 15, 2009 | 10.80 | 10.85 | 10.34 | 10.82 | 169,369 | +0.01(+0.09%) |
Jan 14, 2009 | 11.22 | 11.25 | 10.75 | 10.81 | 195,596 | -0.61(-5.34%) |
Jan 13, 2009 | 11.40 | 11.48 | 11.13 | 11.42 | 213,157 | +0.05(+0.44%) |
Jan 12, 2009 | 11.58 | 11.64 | 11.27 | 11.37 | 206,095 | -0.17(-1.47%) |
Jan 09, 2009 | 11.77 | 11.79 | 11.06 | 11.54 | 296,494 | -0.21(-1.79%) |
Jan 08, 2009 | 11.76 | 11.78 | 11.41 | 11.75 | 277,927 | -0.01(-0.09%) |
Jan 07, 2009 | 11.73 | 11.79 | 11.37 | 11.76 | 306,240 | -0.08(-0.68%) |
Jan 06, 2009 | 11.92 | 12.05 | 11.75 | 11.84 | 408,164 | -0.05(-0.42%) |
Jan 05, 2009 | 11.57 | 12.18 | 11.44 | 11.89 | 593,116 | +0.26(+2.24%) |