Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.46 | 10.68 | 10.32 | 10.47 | 443,579 | +0.28(+2.73%) |
Mar 30, 2009 | 10.28 | 10.29 | 10.06 | 10.19 | 458,607 | -0.71(-6.53%) |
Mar 26, 2009 | 10.55 | 10.92 | 10.45 | 10.91 | 669,474 | +0.16(+1.52%) |
Mar 25, 2009 | 10.62 | 10.85 | 10.48 | 10.74 | 694,362 | +0.55(+5.38%) |
Mar 24, 2009 | 10.35 | 10.46 | 10.19 | 10.19 | 309,092 | -0.24(-2.28%) |
Mar 23, 2009 | 10.20 | 10.46 | 10.18 | 10.43 | 352,945 | +0.55(+5.55%) |
Mar 20, 2009 | 10.06 | 10.13 | 9.802 | 9.884 | 551,320 | -0.06(-0.58%) |
Mar 19, 2009 | 9.974 | 10.01 | 9.843 | 9.941 | 272,518 | -0.04(-0.41%) |
Mar 18, 2009 | 9.662 | 10.04 | 9.474 | 9.982 | 424,788 | +0.11(+1.16%) |
Mar 17, 2009 | 9.450 | 9.892 | 9.433 | 9.867 | 461,857 | +0.32(+3.34%) |
Mar 16, 2009 | 9.597 | 9.810 | 9.531 | 9.548 | 329,730 | +0.17(+1.83%) |
Mar 13, 2009 | 9.368 | 9.458 | 9.212 | 9.376 | 0 | +0.10(+1.06%) |
Mar 12, 2009 | 9.057 | 9.343 | 8.975 | 9.278 | 493,421 | +0.75(+8.84%) |
Mar 11, 2009 | 8.704 | 8.876 | 8.451 | 8.524 | 447,840 | +0.11(+1.26%) |
Mar 10, 2009 | 8.058 | 8.492 | 8.041 | 8.418 | 578,591 | +0.52(+6.64%) |
Mar 09, 2009 | 7.910 | 8.164 | 7.861 | 7.894 | 477,680 | -0.62(-7.31%) |
Mar 06, 2009 | 8.606 | 8.680 | 8.303 | 8.516 | 0 | -0.06(-0.67%) |
Mar 05, 2009 | 8.811 | 8.901 | 8.557 | 8.573 | 321,705 | -0.61(-6.68%) |
Mar 04, 2009 | 9.171 | 9.302 | 9.032 | 9.188 | 433,136 | +0.08(+0.90%) |
Mar 02, 2009 | 9.515 | 9.589 | 9.073 | 9.106 | 473,051 | -0.77(-7.79%) |
Feb 27, 2009 | 9.662 | 10.52 | 9.654 | 9.875 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 9.875 | 10.18 | 9.802 | 9.875 | 415,796 | +0.55(+5.88%) |
Feb 25, 2009 | 9.556 | 9.589 | 9.188 | 9.327 | 517,150 | -0.62(-6.26%) |
Feb 24, 2009 | 9.654 | 10.04 | 9.548 | 9.949 | 481,741 | +0.46(+4.83%) |
Feb 23, 2009 | 10.10 | 10.12 | 9.433 | 9.491 | 504,950 | -0.55(-5.47%) |
Feb 20, 2009 | 9.941 | 10.19 | 9.892 | 10.04 | 528,750 | -0.10(-0.97%) |
Feb 19, 2009 | 10.36 | 10.42 | 10.10 | 10.14 | 320,571 | -0.01(-0.08%) |
Feb 18, 2009 | 10.27 | 10.31 | 10.09 | 10.15 | 317,919 | -0.08(-0.80%) |
Feb 17, 2009 | 10.44 | 10.47 | 10.23 | 10.23 | 266,379 | -0.79(-7.21%) |
Feb 13, 2009 | 11.08 | 11.21 | 11.01 | 11.02 | 268,172 | +0.25(+2.28%) |
Feb 12, 2009 | 10.63 | 10.78 | 10.39 | 10.78 | 348,055 | -0.02(-0.15%) |
Feb 11, 2009 | 11.09 | 11.16 | 10.66 | 10.79 | 326,418 | -0.38(-3.44%) |
Feb 10, 2009 | 11.67 | 11.81 | 11.09 | 11.18 | 527,324 | -0.48(-4.14%) |
Feb 09, 2009 | 11.78 | 11.86 | 11.56 | 11.66 | 252,987 | +0.10(+0.85%) |
Feb 06, 2009 | 11.28 | 11.68 | 11.26 | 11.56 | 318,343 | +0.73(+6.73%) |
Feb 05, 2009 | 10.83 | 10.98 | 10.65 | 10.83 | 255,765 | +0.02(+0.15%) |
Feb 04, 2009 | 10.85 | 11.17 | 10.75 | 10.82 | 338,518 | -0.18(-1.64%) |
Feb 03, 2009 | 10.64 | 11.05 | 10.52 | 11.00 | 441,560 | +0.88(+8.66%) |
Feb 02, 2009 | 9.974 | 10.17 | 9.892 | 10.12 | 310,085 | +0.01(+0.08%) |
Jan 30, 2009 | 10.48 | 10.51 | 10.02 | 10.11 | 0 | -0.28(-2.68%) |
Jan 29, 2009 | 10.81 | 10.83 | 10.36 | 10.39 | 362,406 | -0.95(-8.37%) |
Jan 28, 2009 | 11.58 | 11.64 | 11.23 | 11.34 | 224,356 | -0.28(-2.40%) |
Jan 27, 2009 | 11.53 | 11.69 | 11.34 | 11.62 | 352,333 | +0.31(+2.75%) |
Jan 26, 2009 | 11.13 | 11.49 | 11.13 | 11.31 | 342,452 | -0.22(-1.92%) |
Jan 23, 2009 | 11.21 | 11.64 | 11.15 | 11.53 | 322,568 | +0.03(+0.29%) |
Jan 22, 2009 | 11.22 | 11.61 | 11.18 | 11.50 | 258,432 | -0.05(-0.43%) |
Jan 21, 2009 | 11.43 | 11.57 | 11.10 | 11.55 | 393,151 | +0.24(+2.10%) |
Jan 20, 2009 | 11.67 | 11.69 | 11.28 | 11.31 | 345,696 | -0.24(-2.06%) |
Jan 16, 2009 | 11.96 | 12.00 | 11.29 | 11.55 | 335,981 | -0.19(-1.61%) |
Jan 15, 2009 | 11.50 | 11.78 | 11.23 | 11.73 | 292,592 | +0.11(+0.99%) |
Jan 14, 2009 | 11.70 | 11.78 | 11.45 | 11.62 | 308,137 | -0.53(-4.38%) |
Jan 13, 2009 | 12.08 | 12.22 | 11.98 | 12.15 | 359,631 | -0.34(-2.75%) |
Jan 12, 2009 | 12.64 | 12.64 | 12.40 | 12.50 | 650,960 | -0.15(-1.17%) |
Jan 09, 2009 | 12.86 | 12.89 | 12.53 | 12.64 | 361,263 | -0.56(-4.22%) |
Jan 08, 2009 | 12.95 | 13.20 | 12.84 | 13.20 | 268,185 | +0.33(+2.54%) |
Jan 07, 2009 | 13.03 | 13.22 | 12.80 | 12.87 | 398,880 | -0.24(-1.81%) |
Jan 06, 2009 | 13.09 | 13.25 | 12.95 | 13.11 | 280,670 | -0.29(-2.14%) |
Jan 05, 2009 | 13.22 | 13.42 | 13.09 | 13.40 | 246,499 | -0.15(-1.09%) |
Jan 02, 2009 | 13.25 | 13.65 | 13.22 | 13.54 | 0 | +0.24(+1.78%) |