Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.86 | 10.99 | 10.45 | 10.60 | 42,678 | -0.10(-0.93%) |
Mar 30, 2009 | 10.72 | 11.23 | 10.57 | 10.70 | 35,110 | -0.66(-5.81%) |
Mar 26, 2009 | 11.49 | 11.49 | 11.10 | 11.36 | 64,666 | +0.00(+0.00%) |
Mar 25, 2009 | 11.17 | 11.53 | 10.87 | 11.36 | 85,949 | +0.29(+2.63%) |
Mar 24, 2009 | 11.32 | 11.44 | 10.95 | 11.06 | 46,946 | -0.39(-3.41%) |
Mar 23, 2009 | 10.79 | 11.45 | 10.70 | 11.45 | 69,091 | +0.81(+7.60%) |
Mar 20, 2009 | 10.96 | 11.00 | 10.64 | 10.65 | 91,450 | -0.20(-1.83%) |
Mar 19, 2009 | 10.74 | 10.99 | 10.65 | 10.84 | 47,292 | +0.21(+2.00%) |
Mar 18, 2009 | 10.25 | 10.82 | 10.23 | 10.63 | 60,255 | +0.37(+3.60%) |
Mar 17, 2009 | 9.588 | 10.28 | 9.432 | 10.26 | 110,647 | +0.57(+5.86%) |
Mar 16, 2009 | 9.844 | 9.858 | 9.308 | 9.695 | 68,674 | -0.03(-0.29%) |
Mar 13, 2009 | 9.652 | 9.794 | 9.240 | 9.723 | 37,936 | +0.48(+5.22%) |
Mar 12, 2009 | 8.346 | 9.297 | 8.346 | 9.240 | 72,043 | +0.83(+9.87%) |
Mar 11, 2009 | 8.580 | 9.013 | 8.410 | 8.410 | 33,620 | -0.14(-1.66%) |
Mar 10, 2009 | 8.091 | 8.580 | 7.842 | 8.552 | 78,070 | +0.68(+8.66%) |
Mar 09, 2009 | 8.162 | 8.197 | 7.800 | 7.871 | 51,290 | -0.38(-4.56%) |
Mar 06, 2009 | 8.240 | 8.367 | 7.849 | 8.247 | 81,554 | +0.13(+1.57%) |
Mar 05, 2009 | 8.467 | 8.538 | 8.112 | 8.119 | 83,468 | -0.57(-6.61%) |
Mar 04, 2009 | 8.744 | 8.829 | 8.325 | 8.694 | 94,133 | -0.23(-2.62%) |
Mar 02, 2009 | 9.503 | 9.705 | 8.914 | 8.928 | 125,371 | -0.71(-7.36%) |
Feb 27, 2009 | 9.304 | 9.751 | 9.226 | 9.638 | 77,605 | +0.16(+1.72%) |
Feb 26, 2009 | 9.886 | 9.971 | 9.446 | 9.475 | 82,855 | -0.29(-2.98%) |
Feb 25, 2009 | 10.37 | 10.37 | 9.389 | 9.766 | 114,073 | -0.81(-7.65%) |
Feb 24, 2009 | 10.14 | 10.82 | 10.14 | 10.57 | 85,942 | +0.37(+3.62%) |
Feb 23, 2009 | 10.70 | 10.70 | 10.17 | 10.21 | 78,061 | -0.43(-4.07%) |
Feb 20, 2009 | 11.04 | 11.36 | 10.57 | 10.64 | 121,447 | -0.55(-4.89%) |
Feb 19, 2009 | 11.45 | 11.45 | 11.04 | 11.19 | 52,344 | -0.13(-1.13%) |
Feb 18, 2009 | 11.36 | 11.52 | 11.04 | 11.31 | 74,242 | +0.01(+0.13%) |
Feb 17, 2009 | 10.96 | 11.53 | 10.89 | 11.30 | 119,060 | -0.06(-0.50%) |
Feb 13, 2009 | 11.28 | 11.67 | 11.28 | 11.36 | 80,303 | +0.06(+0.50%) |
Feb 12, 2009 | 11.11 | 11.43 | 11.07 | 11.30 | 39,496 | -0.06(-0.50%) |
Feb 11, 2009 | 11.55 | 11.55 | 11.25 | 11.36 | 36,950 | +0.19(+1.72%) |
Feb 10, 2009 | 11.47 | 11.88 | 11.01 | 11.16 | 45,652 | -0.34(-2.96%) |
Feb 09, 2009 | 11.70 | 12.06 | 11.33 | 11.50 | 30,415 | -0.28(-2.41%) |
Feb 06, 2009 | 10.80 | 12.06 | 10.80 | 11.79 | 53,784 | +0.94(+8.70%) |
Feb 05, 2009 | 10.89 | 10.99 | 10.69 | 10.84 | 63,179 | +0.15(+1.39%) |
Feb 04, 2009 | 10.93 | 11.28 | 10.70 | 10.70 | 16,887 | -0.23(-2.14%) |
Feb 03, 2009 | 11.01 | 11.10 | 10.61 | 10.93 | 39,896 | -0.03(-0.26%) |
Feb 02, 2009 | 10.12 | 10.96 | 9.971 | 10.96 | 54,409 | +0.84(+8.28%) |
Jan 30, 2009 | 10.62 | 10.66 | 10.04 | 10.12 | 42,333 | -0.42(-3.97%) |
Jan 29, 2009 | 10.77 | 10.94 | 10.54 | 10.54 | 36,109 | -0.33(-3.07%) |
Jan 28, 2009 | 10.55 | 10.87 | 10.35 | 10.87 | 45,965 | +0.48(+4.57%) |
Jan 27, 2009 | 10.41 | 10.53 | 9.993 | 10.40 | 48,374 | -0.01(-0.07%) |
Jan 26, 2009 | 10.35 | 10.90 | 9.964 | 10.40 | 25,476 | +0.11(+1.03%) |
Jan 23, 2009 | 9.695 | 10.49 | 9.695 | 10.30 | 51,710 | +0.40(+4.01%) |
Jan 22, 2009 | 9.879 | 10.23 | 9.659 | 9.900 | 88,532 | -0.05(-0.50%) |
Jan 21, 2009 | 10.12 | 10.38 | 9.794 | 9.950 | 161,844 | -0.06(-0.57%) |
Jan 20, 2009 | 10.96 | 11.20 | 9.950 | 10.01 | 106,506 | -1.08(-9.73%) |
Jan 16, 2009 | 11.36 | 11.43 | 10.73 | 11.09 | 77,599 | -0.21(-1.82%) |
Jan 15, 2009 | 10.99 | 11.31 | 10.70 | 11.29 | 100,876 | +0.29(+2.65%) |
Jan 14, 2009 | 11.04 | 11.17 | 10.65 | 11.00 | 161,464 | -0.21(-1.90%) |
Jan 13, 2009 | 11.35 | 11.35 | 11.02 | 11.21 | 94,154 | -0.16(-1.43%) |
Jan 12, 2009 | 11.55 | 12.05 | 11.21 | 11.38 | 37,035 | -0.19(-1.66%) |
Jan 09, 2009 | 11.88 | 12.09 | 11.47 | 11.57 | 59,437 | -0.35(-2.92%) |
Jan 08, 2009 | 11.89 | 12.06 | 11.69 | 11.92 | 113,618 | -0.01(-0.12%) |
Jan 07, 2009 | 12.25 | 12.29 | 11.62 | 11.93 | 54,112 | -0.43(-3.50%) |
Jan 06, 2009 | 12.43 | 12.53 | 12.02 | 12.36 | 70,117 | -0.28(-2.19%) |
Jan 05, 2009 | 12.88 | 12.96 | 12.41 | 12.64 | 59,306 | -0.18(-1.44%) |