Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.86 | 11.17 | 10.84 | 10.86 | 640,098 | +0.02(+0.17%) |
Mar 30, 2009 | 10.88 | 11.21 | 10.23 | 10.84 | 944,395 | -1.23(-10.17%) |
Mar 26, 2009 | 12.08 | 12.12 | 11.64 | 12.07 | 977,350 | +0.17(+1.43%) |
Mar 25, 2009 | 11.02 | 11.91 | 11.02 | 11.90 | 732,095 | +1.01(+9.30%) |
Mar 24, 2009 | 11.43 | 11.50 | 10.86 | 10.88 | 656,412 | -0.74(-6.39%) |
Mar 23, 2009 | 11.40 | 11.63 | 11.34 | 11.63 | 611,765 | +0.74(+6.83%) |
Mar 20, 2009 | 11.00 | 11.21 | 10.75 | 10.88 | 561,816 | +0.00(+0.00%) |
Mar 19, 2009 | 10.70 | 11.20 | 10.61 | 10.88 | 426,159 | +0.41(+3.93%) |
Mar 18, 2009 | 9.781 | 10.57 | 9.781 | 10.47 | 411,330 | +0.40(+4.00%) |
Mar 17, 2009 | 9.692 | 10.25 | 9.459 | 10.07 | 374,996 | +0.42(+4.36%) |
Mar 16, 2009 | 9.916 | 10.10 | 9.575 | 9.647 | 262,559 | -0.13(-1.37%) |
Mar 13, 2009 | 9.987 | 9.987 | 9.499 | 9.781 | 0 | -0.04(-0.46%) |
Mar 12, 2009 | 9.244 | 9.952 | 8.850 | 9.826 | 395,904 | +0.57(+6.20%) |
Mar 11, 2009 | 8.877 | 9.486 | 8.823 | 9.253 | 303,687 | +0.30(+3.30%) |
Mar 10, 2009 | 8.285 | 8.984 | 8.232 | 8.957 | 373,520 | +0.95(+11.86%) |
Mar 09, 2009 | 7.757 | 8.357 | 7.703 | 8.008 | 487,038 | +0.18(+2.29%) |
Mar 06, 2009 | 8.097 | 8.348 | 7.757 | 7.829 | 0 | -0.26(-3.21%) |
Mar 05, 2009 | 8.751 | 8.751 | 8.008 | 8.088 | 253,106 | -0.81(-9.06%) |
Mar 04, 2009 | 9.110 | 9.280 | 8.787 | 8.895 | 738,477 | +0.17(+1.95%) |
Mar 02, 2009 | 9.316 | 9.316 | 8.509 | 8.724 | 750,775 | -0.88(-9.14%) |
Feb 27, 2009 | 9.414 | 9.862 | 9.083 | 9.602 | 0 | +0.14(+1.52%) |
Feb 26, 2009 | 9.826 | 10.12 | 9.450 | 9.459 | 512,383 | -0.29(-2.94%) |
Feb 25, 2009 | 9.835 | 10.02 | 9.647 | 9.746 | 599,099 | -0.35(-3.46%) |
Feb 24, 2009 | 8.948 | 10.15 | 8.805 | 10.09 | 534,541 | +1.27(+14.42%) |
Feb 23, 2009 | 9.701 | 9.701 | 8.787 | 8.823 | 409,526 | -0.65(-6.90%) |
Feb 20, 2009 | 9.737 | 9.737 | 9.136 | 9.477 | 431,455 | -0.47(-4.68%) |
Feb 19, 2009 | 10.30 | 10.53 | 9.916 | 9.943 | 328,925 | -0.25(-2.46%) |
Feb 18, 2009 | 9.790 | 10.29 | 9.486 | 10.19 | 537,978 | +0.54(+5.57%) |
Feb 17, 2009 | 10.25 | 10.25 | 9.459 | 9.656 | 616,341 | -0.76(-7.31%) |
Feb 13, 2009 | 10.85 | 11.08 | 10.30 | 10.42 | 431,387 | -0.43(-3.96%) |
Feb 12, 2009 | 10.72 | 10.92 | 10.30 | 10.85 | 534,120 | +0.22(+2.11%) |
Feb 11, 2009 | 10.64 | 11.27 | 10.54 | 10.62 | 727,757 | +0.02(+0.17%) |
Feb 10, 2009 | 10.67 | 11.20 | 10.46 | 10.61 | 686,919 | -0.11(-1.00%) |
Feb 09, 2009 | 11.24 | 11.32 | 10.66 | 10.71 | 781,312 | -0.53(-4.70%) |
Feb 06, 2009 | 9.996 | 11.40 | 9.996 | 11.24 | 955,943 | +1.26(+12.66%) |
Feb 05, 2009 | 9.092 | 10.28 | 9.092 | 9.978 | 2,156,679 | +1.49(+17.51%) |
Feb 04, 2009 | 8.680 | 8.984 | 8.439 | 8.492 | 606,366 | -0.16(-1.86%) |
Feb 03, 2009 | 8.500 | 8.733 | 8.294 | 8.653 | 485,997 | +0.21(+2.44%) |
Feb 02, 2009 | 8.008 | 8.518 | 7.891 | 8.447 | 534,225 | +0.29(+3.51%) |
Jan 30, 2009 | 8.169 | 8.375 | 8.035 | 8.160 | 0 | +0.10(+1.22%) |
Jan 29, 2009 | 8.303 | 8.411 | 8.062 | 8.062 | 270,651 | -0.33(-3.95%) |
Jan 28, 2009 | 8.124 | 8.447 | 8.088 | 8.393 | 654,148 | +0.27(+3.31%) |
Jan 27, 2009 | 8.151 | 8.474 | 8.071 | 8.124 | 438,560 | -0.02(-0.22%) |
Jan 26, 2009 | 8.241 | 8.662 | 8.026 | 8.142 | 565,741 | -0.06(-0.76%) |
Jan 23, 2009 | 7.873 | 8.411 | 7.784 | 8.205 | 481,678 | +0.10(+1.22%) |
Jan 22, 2009 | 8.062 | 8.420 | 7.775 | 8.106 | 371,120 | -0.17(-2.06%) |
Jan 21, 2009 | 7.954 | 8.277 | 7.945 | 8.277 | 421,721 | +0.42(+5.36%) |
Jan 20, 2009 | 8.285 | 8.312 | 7.829 | 7.856 | 561,314 | -0.44(-5.29%) |
Jan 16, 2009 | 8.832 | 8.957 | 7.838 | 8.294 | 853,406 | -0.43(-4.93%) |
Jan 15, 2009 | 9.127 | 9.181 | 8.214 | 8.724 | 714,250 | -0.39(-4.32%) |
Jan 14, 2009 | 9.638 | 9.737 | 9.011 | 9.119 | 400,498 | -0.77(-7.79%) |
Jan 13, 2009 | 9.566 | 10.15 | 9.566 | 9.889 | 496,134 | +0.03(+0.27%) |
Jan 12, 2009 | 9.898 | 9.987 | 9.737 | 9.862 | 842,628 | -0.04(-0.36%) |
Jan 09, 2009 | 9.719 | 10.05 | 9.615 | 9.898 | 683,075 | +0.09(+0.91%) |
Jan 08, 2009 | 9.772 | 9.934 | 9.423 | 9.808 | 493,069 | -0.18(-1.79%) |
Jan 07, 2009 | 10.28 | 10.28 | 9.692 | 9.987 | 536,421 | -0.35(-3.38%) |
Jan 06, 2009 | 10.21 | 10.68 | 10.17 | 10.34 | 1,030,442 | +0.21(+2.12%) |
Jan 05, 2009 | 10.11 | 10.21 | 9.575 | 10.12 | 1,457,687 | +0.02(+0.18%) |
Jan 02, 2009 | 9.853 | 10.25 | 9.593 | 10.10 | 0 | +0.25(+2.55%) |