Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.28 | 10.76 | 10.28 | 10.75 | 5,461 | +0.25(+2.37%) |
Mar 30, 2009 | 9.324 | 10.56 | 9.112 | 10.51 | 27,480 | -0.72(-6.39%) |
Mar 26, 2009 | 10.84 | 11.23 | 10.84 | 11.22 | 39,053 | +0.51(+4.74%) |
Mar 25, 2009 | 10.71 | 10.71 | 10.71 | 10.71 | 1,388 | -0.14(-1.26%) |
Mar 23, 2009 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.60(+5.87%) |
Mar 20, 2009 | 10.43 | 10.49 | 10.20 | 10.25 | 8,607 | -0.36(-3.43%) |
Mar 19, 2009 | 10.74 | 10.81 | 10.61 | 10.61 | 17,906 | +0.19(+1.80%) |
Mar 18, 2009 | 10.16 | 10.43 | 10.16 | 10.43 | 832 | +0.09(+0.84%) |
Mar 17, 2009 | 10.05 | 10.34 | 10.05 | 10.34 | 5,830 | +0.33(+3.29%) |
Mar 16, 2009 | 10.26 | 10.34 | 10.01 | 10.01 | 5,092 | -0.09(-0.92%) |
Mar 13, 2009 | 10.11 | 10.11 | 9.980 | 10.10 | 0 | +0.10(+0.99%) |
Mar 12, 2009 | 9.573 | 10.00 | 9.555 | 10.00 | 12,134 | +0.36(+3.70%) |
Mar 11, 2009 | 9.670 | 9.670 | 9.648 | 9.648 | 832 | +0.72(+8.11%) |
Mar 10, 2009 | 8.924 | 8.924 | 8.924 | 8.924 | 0 | +0.00(+0.00%) |
Mar 09, 2009 | 8.924 | 8.924 | 8.924 | 8.924 | 1,665 | +0.05(+0.53%) |
Mar 06, 2009 | 9.108 | 9.169 | 8.758 | 8.878 | 0 | -0.12(-1.35%) |
Mar 05, 2009 | 9.063 | 9.063 | 8.999 | 8.999 | 1,477 | -0.52(-5.46%) |
Mar 04, 2009 | 9.425 | 9.526 | 9.396 | 9.519 | 6,236 | +0.09(+0.92%) |
Mar 02, 2009 | 9.825 | 9.839 | 9.432 | 9.432 | 7,760 | -0.60(-5.96%) |
Feb 27, 2009 | 9.969 | 10.22 | 9.875 | 10.03 | 0 | -0.10(-0.96%) |
Feb 26, 2009 | 10.46 | 10.46 | 10.13 | 10.13 | 1,985 | -0.33(-3.20%) |
Feb 25, 2009 | 10.26 | 10.46 | 10.15 | 10.46 | 1,396 | +0.10(+0.97%) |
Feb 24, 2009 | 10.08 | 10.36 | 10.08 | 10.36 | 5,195 | +0.33(+3.31%) |
Feb 23, 2009 | 10.03 | 10.03 | 10.03 | 10.03 | 685 | -0.15(-1.49%) |
Feb 20, 2009 | 10.44 | 10.44 | 10.17 | 10.18 | 8,835 | -0.45(-4.20%) |
Feb 19, 2009 | 10.82 | 10.85 | 10.63 | 10.63 | 6,297 | -0.01(-0.07%) |
Feb 18, 2009 | 10.86 | 10.86 | 10.64 | 10.64 | 7,755 | -0.26(-2.35%) |
Feb 17, 2009 | 10.89 | 10.89 | 10.89 | 10.89 | 752 | -0.57(-4.97%) |
Feb 13, 2009 | 11.51 | 11.51 | 11.46 | 11.46 | 4,789 | +0.00(+0.02%) |
Feb 12, 2009 | 11.28 | 11.46 | 11.28 | 11.46 | 7,560 | +0.06(+0.57%) |
Feb 11, 2009 | 11.34 | 11.39 | 11.29 | 11.39 | 2,176 | -0.05(-0.46%) |
Feb 10, 2009 | 11.96 | 11.96 | 11.45 | 11.45 | 2,951 | -0.53(-4.39%) |
Feb 09, 2009 | 11.95 | 11.97 | 11.94 | 11.97 | 3,190 | +0.06(+0.54%) |
Feb 06, 2009 | 11.91 | 11.91 | 11.91 | 11.91 | 888 | +0.41(+3.57%) |
Feb 05, 2009 | 11.50 | 11.61 | 11.50 | 11.50 | 1,105 | -0.01(-0.09%) |
Feb 04, 2009 | 11.58 | 11.58 | 11.48 | 11.51 | 14,024 | -0.03(-0.26%) |
Feb 03, 2009 | 11.44 | 11.55 | 11.44 | 11.54 | 2,446 | +0.01(+0.07%) |
Jan 30, 2009 | 11.90 | 11.53 | 11.53 | 11.53 | 7,496 | -0.52(-4.34%) |
Jan 29, 2009 | 12.05 | 12.05 | 12.05 | 12.05 | 1,943 | +0.19(+1.62%) |
Jan 28, 2009 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | +0.00(+0.00%) |
Jan 27, 2009 | 11.86 | 11.86 | 11.86 | 11.86 | 277 | +0.06(+0.55%) |
Jan 26, 2009 | 11.81 | 11.81 | 11.79 | 11.79 | 8,468 | +0.17(+1.49%) |
Jan 23, 2009 | 11.62 | 11.62 | 11.62 | 11.62 | 277 | -0.01(-0.09%) |
Jan 22, 2009 | 11.63 | 11.63 | 11.63 | 11.63 | 430 | -0.18(-1.49%) |
Jan 21, 2009 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 11.91 | 11.91 | 11.80 | 11.81 | 1,468 | -0.21(-1.76%) |
Jan 16, 2009 | 12.14 | 12.14 | 11.98 | 12.02 | 2,721 | -0.03(-0.26%) |
Jan 15, 2009 | 11.71 | 12.05 | 11.71 | 12.05 | 2,065 | +0.11(+0.92%) |
Jan 14, 2009 | 11.94 | 11.94 | 11.94 | 11.94 | 2,093 | -0.43(-3.46%) |
Jan 13, 2009 | 12.37 | 12.37 | 12.37 | 12.37 | 277 | +0.10(+0.85%) |
Jan 12, 2009 | 12.63 | 12.63 | 12.25 | 12.27 | 8,857 | -0.45(-3.51%) |
Jan 09, 2009 | 12.72 | 12.72 | 12.71 | 12.71 | 2,796 | -0.24(-1.86%) |
Jan 08, 2009 | 12.79 | 12.95 | 12.79 | 12.95 | 2,387 | -0.01(-0.09%) |
Jan 07, 2009 | 12.97 | 12.97 | 12.97 | 12.97 | 1,110 | +0.01(+0.09%) |
Jan 02, 2009 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.28(+2.21%) |