Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.65 | 10.89 | 10.65 | 10.78 | 45,160 | +0.26(+2.47%) |
Mar 30, 2009 | 10.81 | 10.81 | 10.44 | 10.52 | 68,890 | -0.16(-1.50%) |
Mar 26, 2009 | 10.65 | 10.78 | 10.50 | 10.68 | 90,214 | +0.21(+2.02%) |
Mar 25, 2009 | 10.50 | 10.59 | 10.23 | 10.47 | 131,136 | +0.02(+0.18%) |
Mar 24, 2009 | 10.44 | 10.58 | 10.27 | 10.45 | 108,729 | +0.07(+0.67%) |
Mar 23, 2009 | 10.22 | 10.38 | 10.18 | 10.38 | 105,871 | +0.43(+4.32%) |
Mar 20, 2009 | 10.11 | 10.19 | 9.900 | 9.950 | 56,447 | +0.01(+0.10%) |
Mar 19, 2009 | 9.940 | 10.07 | 9.930 | 9.940 | 99,754 | +0.04(+0.40%) |
Mar 18, 2009 | 9.290 | 10.00 | 9.290 | 9.900 | 79,066 | +0.49(+5.21%) |
Mar 17, 2009 | 9.180 | 9.430 | 9.180 | 9.410 | 33,083 | +0.19(+2.06%) |
Mar 16, 2009 | 9.130 | 9.370 | 9.110 | 9.220 | 70,791 | +0.06(+0.66%) |
Mar 13, 2009 | 9.140 | 9.190 | 9.030 | 9.160 | 0 | +0.16(+1.78%) |
Mar 12, 2009 | 8.790 | 9.120 | 8.720 | 9.000 | 131,171 | +0.28(+3.21%) |
Mar 11, 2009 | 8.400 | 8.800 | 8.400 | 8.720 | 120,073 | +0.32(+3.81%) |
Mar 10, 2009 | 7.900 | 8.400 | 7.560 | 8.400 | 108,949 | +0.94(+12.56%) |
Mar 09, 2009 | 7.740 | 7.900 | 7.390 | 7.463 | 118,337 | -0.46(-5.78%) |
Mar 06, 2009 | 8.500 | 8.600 | 7.770 | 7.920 | 0 | -0.64(-7.53%) |
Mar 05, 2009 | 8.830 | 8.899 | 8.400 | 8.565 | 55,986 | -0.44(-4.84%) |
Mar 04, 2009 | 8.370 | 9.000 | 8.150 | 9.000 | 82,178 | +0.01(+0.11%) |
Mar 02, 2009 | 9.890 | 9.890 | 8.905 | 8.990 | 135,997 | -0.92(-9.28%) |
Feb 27, 2009 | 9.870 | 10.40 | 9.790 | 9.910 | 0 | -0.25(-2.46%) |
Feb 26, 2009 | 10.10 | 10.41 | 10.10 | 10.16 | 70,794 | +0.00(+0.00%) |
Feb 25, 2009 | 9.940 | 10.28 | 9.940 | 10.16 | 50,989 | +0.00(+0.00%) |
Feb 24, 2009 | 9.710 | 10.22 | 9.500 | 10.16 | 109,658 | +0.36(+3.67%) |
Feb 23, 2009 | 10.11 | 10.25 | 9.520 | 9.800 | 103,858 | -0.35(-3.45%) |
Feb 20, 2009 | 10.14 | 10.31 | 9.400 | 10.15 | 141,459 | -0.26(-2.50%) |
Feb 19, 2009 | 10.73 | 10.85 | 10.35 | 10.41 | 107,649 | -0.34(-3.16%) |
Feb 18, 2009 | 11.58 | 11.58 | 10.74 | 10.75 | 138,190 | -0.69(-6.03%) |
Feb 17, 2009 | 12.00 | 12.00 | 11.43 | 11.44 | 58,387 | -0.75(-6.15%) |
Feb 13, 2009 | 12.30 | 12.37 | 12.11 | 12.19 | 51,409 | -0.21(-1.69%) |
Feb 12, 2009 | 12.65 | 12.65 | 12.18 | 12.40 | 122,836 | -0.32(-2.52%) |
Feb 11, 2009 | 12.88 | 12.96 | 12.66 | 12.72 | 138,015 | -0.31(-2.38%) |
Feb 10, 2009 | 13.47 | 13.47 | 12.89 | 13.03 | 191,393 | -0.44(-3.27%) |
Feb 09, 2009 | 13.31 | 13.52 | 13.30 | 13.47 | 50,859 | +0.04(+0.30%) |
Feb 06, 2009 | 13.16 | 13.48 | 13.12 | 13.43 | 36,230 | +0.32(+2.44%) |
Feb 05, 2009 | 13.02 | 13.11 | 12.79 | 13.11 | 66,928 | +0.06(+0.46%) |
Feb 04, 2009 | 13.08 | 13.36 | 13.02 | 13.05 | 75,478 | -0.17(-1.29%) |
Feb 03, 2009 | 13.16 | 13.25 | 13.00 | 13.22 | 65,260 | +0.15(+1.15%) |
Feb 02, 2009 | 12.96 | 13.07 | 12.80 | 13.07 | 176,920 | +0.00(+0.00%) |
Jan 30, 2009 | 13.66 | 13.66 | 13.00 | 13.07 | 0 | -0.31(-2.30%) |
Jan 29, 2009 | 13.65 | 13.70 | 13.32 | 13.38 | 82,616 | -0.44(-3.20%) |
Jan 28, 2009 | 13.48 | 13.89 | 13.48 | 13.82 | 143,821 | +0.33(+2.45%) |
Jan 27, 2009 | 13.30 | 13.49 | 13.15 | 13.49 | 73,654 | +0.33(+2.51%) |
Jan 26, 2009 | 13.08 | 13.46 | 12.90 | 13.16 | 61,124 | +0.16(+1.23%) |
Jan 23, 2009 | 12.76 | 13.09 | 12.65 | 13.00 | 36,662 | +0.02(+0.15%) |
Jan 22, 2009 | 12.89 | 13.70 | 12.64 | 12.98 | 154,478 | +0.07(+0.54%) |
Jan 21, 2009 | 12.60 | 12.91 | 12.50 | 12.91 | 66,207 | +0.42(+3.36%) |
Jan 20, 2009 | 12.90 | 12.93 | 12.42 | 12.49 | 90,413 | -0.29(-2.27%) |
Jan 16, 2009 | 12.99 | 13.00 | 12.59 | 12.78 | 166,201 | +0.13(+1.03%) |
Jan 15, 2009 | 12.66 | 12.66 | 12.15 | 12.65 | 92,849 | +0.00(+0.00%) |
Jan 14, 2009 | 12.90 | 12.91 | 12.52 | 12.65 | 149,713 | -0.26(-2.01%) |
Jan 13, 2009 | 13.22 | 13.22 | 12.87 | 12.91 | 103,894 | -0.22(-1.68%) |
Jan 12, 2009 | 13.10 | 13.13 | 13.02 | 13.13 | 84,766 | +0.04(+0.31%) |
Jan 09, 2009 | 13.12 | 13.14 | 12.90 | 13.09 | 76,693 | -0.04(-0.30%) |
Jan 08, 2009 | 13.04 | 13.13 | 12.78 | 13.13 | 78,624 | +0.08(+0.61%) |
Jan 07, 2009 | 13.26 | 13.39 | 13.02 | 13.05 | 89,208 | -0.40(-2.97%) |
Jan 06, 2009 | 13.88 | 13.93 | 13.01 | 13.45 | 104,094 | +0.11(+0.82%) |
Jan 05, 2009 | 12.88 | 13.36 | 12.65 | 13.34 | 99,027 | +0.58(+4.55%) |
Jan 02, 2009 | 11.90 | 12.78 | 11.84 | 12.76 | 0 | +1.05(+8.97%) |