Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.63 | 10.68 | 10.59 | 10.68 | 1,121 | +0.19(+1.85%) |
Mar 30, 2009 | 10.43 | 10.48 | 10.43 | 10.48 | 1,946 | -0.60(-5.43%) |
Mar 26, 2009 | 10.87 | 11.09 | 10.76 | 11.09 | 21,541 | +0.48(+4.53%) |
Mar 25, 2009 | 10.84 | 10.92 | 10.45 | 10.60 | 5,896 | -0.05(-0.52%) |
Mar 24, 2009 | 10.70 | 10.82 | 10.66 | 10.66 | 7,230 | -0.14(-1.27%) |
Mar 23, 2009 | 10.63 | 10.80 | 10.38 | 10.80 | 1,659 | +0.64(+6.31%) |
Mar 20, 2009 | 10.44 | 10.44 | 10.16 | 10.16 | 1,515 | -0.22(-2.15%) |
Mar 19, 2009 | 10.52 | 10.52 | 10.34 | 10.38 | 5,858 | +0.00(+0.02%) |
Mar 18, 2009 | 10.19 | 10.45 | 10.12 | 10.38 | 4,308 | +0.15(+1.45%) |
Mar 17, 2009 | 9.964 | 10.23 | 9.964 | 10.23 | 3,013 | +0.33(+3.33%) |
Mar 16, 2009 | 10.08 | 10.15 | 9.882 | 9.900 | 5,627 | -0.18(-1.74%) |
Mar 13, 2009 | 10.08 | 10.09 | 9.926 | 10.08 | 5,807 | +0.13(+1.30%) |
Mar 12, 2009 | 9.552 | 10.49 | 8.464 | 9.946 | 14,698 | +0.46(+4.82%) |
Mar 11, 2009 | 9.571 | 9.754 | 9.489 | 9.489 | 1,537 | -0.05(-0.58%) |
Mar 10, 2009 | 9.415 | 9.544 | 8.967 | 9.544 | 2,747 | +0.57(+6.37%) |
Mar 09, 2009 | 9.232 | 9.233 | 8.967 | 8.972 | 4,308 | -0.10(-1.06%) |
Mar 06, 2009 | 9.205 | 9.205 | 9.004 | 9.068 | 4,693 | -0.09(-1.00%) |
Mar 05, 2009 | 9.361 | 9.361 | 9.159 | 9.159 | 2,922 | -0.46(-4.83%) |
Mar 04, 2009 | 9.397 | 9.624 | 9.115 | 9.624 | 3,810 | +0.37(+3.99%) |
Mar 02, 2009 | 9.434 | 9.434 | 9.242 | 9.254 | 6,752 | -0.55(-5.56%) |
Feb 27, 2009 | 9.717 | 9.928 | 9.717 | 9.800 | 14,767 | -0.10(-0.96%) |
Feb 26, 2009 | 10.16 | 10.16 | 9.516 | 9.895 | 9,645 | -0.30(-2.93%) |
Feb 25, 2009 | 10.17 | 10.29 | 10.11 | 10.19 | 5,598 | -0.22(-2.11%) |
Feb 24, 2009 | 10.10 | 10.41 | 10.10 | 10.41 | 3,192 | +0.38(+3.83%) |
Feb 23, 2009 | 10.48 | 10.48 | 10.03 | 10.03 | 4,622 | -0.37(-3.52%) |
Feb 20, 2009 | 10.35 | 10.39 | 10.18 | 10.39 | 34,438 | -0.01(-0.05%) |
Feb 19, 2009 | 10.52 | 10.52 | 10.40 | 10.40 | 12,698 | -0.05(-0.47%) |
Feb 18, 2009 | 10.48 | 10.48 | 10.43 | 10.45 | 2,398 | -0.07(-0.70%) |
Feb 17, 2009 | 10.52 | 10.52 | 10.52 | 10.52 | 273 | -0.51(-4.64%) |
Feb 13, 2009 | 10.95 | 11.08 | 10.95 | 11.04 | 2,594 | +0.23(+2.16%) |
Feb 12, 2009 | 10.80 | 10.94 | 10.66 | 10.80 | 6,910 | -0.04(-0.38%) |
Feb 11, 2009 | 10.90 | 10.91 | 10.81 | 10.84 | 2,848 | +0.02(+0.17%) |
Feb 10, 2009 | 10.78 | 11.03 | 10.78 | 10.82 | 2,128 | -0.39(-3.51%) |
Feb 09, 2009 | 11.21 | 11.36 | 11.21 | 11.22 | 3,808 | -0.09(-0.81%) |
Feb 06, 2009 | 11.02 | 11.33 | 11.02 | 11.31 | 2,204 | +0.34(+3.09%) |
Feb 05, 2009 | 10.67 | 11.01 | 10.67 | 10.97 | 1,617 | +0.22(+2.04%) |
Feb 04, 2009 | 11.32 | 11.32 | 10.75 | 10.75 | 7,629 | +0.00(+0.00%) |
Feb 03, 2009 | 10.45 | 10.75 | 10.45 | 10.75 | 2,570 | +0.27(+2.58%) |
Feb 02, 2009 | 10.47 | 10.48 | 10.46 | 10.48 | 3,004 | -0.09(-0.83%) |
Jan 30, 2009 | 10.66 | 10.66 | 10.53 | 10.57 | 1,143 | -0.15(-1.44%) |
Jan 29, 2009 | 10.88 | 10.88 | 10.72 | 10.72 | 697 | -0.30(-2.71%) |
Jan 28, 2009 | 10.94 | 11.02 | 10.94 | 11.02 | 989 | +0.41(+3.83%) |
Jan 27, 2009 | 10.63 | 10.63 | 10.55 | 10.61 | 1,727 | +0.06(+0.56%) |
Jan 26, 2009 | 10.71 | 10.71 | 10.50 | 10.55 | 1,067 | +0.09(+0.83%) |
Jan 23, 2009 | 10.28 | 10.61 | 10.28 | 10.47 | 4,269 | -0.03(-0.25%) |
Jan 22, 2009 | 10.49 | 10.63 | 10.29 | 10.50 | 11,414 | -0.16(-1.46%) |
Jan 21, 2009 | 10.54 | 10.66 | 10.39 | 10.65 | 3,314 | +0.27(+2.65%) |
Jan 20, 2009 | 10.60 | 10.64 | 10.38 | 10.38 | 1,024 | -0.63(-5.77%) |
Jan 16, 2009 | 11.06 | 11.06 | 10.75 | 11.01 | 6,473 | +0.19(+1.72%) |
Jan 15, 2009 | 10.60 | 10.94 | 10.43 | 10.82 | 19,281 | +0.27(+2.60%) |
Jan 14, 2009 | 10.74 | 10.74 | 10.54 | 10.55 | 12,714 | -0.39(-3.52%) |
Jan 13, 2009 | 10.97 | 10.99 | 10.83 | 10.94 | 2,617 | +0.10(+0.94%) |
Jan 12, 2009 | 11.08 | 11.08 | 10.81 | 10.83 | 2,936 | -0.35(-3.11%) |
Jan 09, 2009 | 11.12 | 11.50 | 11.12 | 11.18 | 13,540 | -0.30(-2.63%) |
Jan 08, 2009 | 11.30 | 11.48 | 11.30 | 11.48 | 1,059 | +0.24(+2.12%) |
Jan 07, 2009 | 11.42 | 11.43 | 11.24 | 11.25 | 27,683 | -0.37(-3.15%) |
Jan 06, 2009 | 11.70 | 11.70 | 11.53 | 11.61 | 6,775 | +0.16(+1.37%) |
Jan 05, 2009 | 11.45 | 11.54 | 11.38 | 11.45 | 5,064 | -0.09(-0.82%) |