Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.25 | 10.73 | 10.25 | 10.34 | 1,322 | -0.98(-8.67%) |
Mar 27, 2009 | 11.98 | 11.98 | 11.32 | 11.32 | 480 | -0.25(-2.16%) |
Mar 26, 2009 | 12.21 | 12.21 | 10.82 | 11.57 | 1,322 | +0.96(+9.10%) |
Mar 25, 2009 | 10.56 | 10.61 | 10.55 | 10.61 | 4,327 | +0.26(+2.49%) |
Mar 24, 2009 | 10.35 | 10.35 | 10.35 | 10.35 | 120 | -0.20(-1.89%) |
Mar 23, 2009 | 10.05 | 10.55 | 10.05 | 10.55 | 600 | +1.81(+20.76%) |
Mar 20, 2009 | 5.824 | 9.243 | 5.824 | 8.736 | 5,351 | -0.55(-5.96%) |
Mar 19, 2009 | 11.30 | 11.30 | 9.289 | 9.289 | 480 | -0.68(-6.80%) |
Mar 18, 2009 | 9.643 | 9.967 | 9.177 | 9.967 | 1,967 | +0.32(+3.36%) |
Mar 17, 2009 | 8.744 | 9.643 | 8.744 | 9.643 | 360 | +0.98(+11.33%) |
Mar 16, 2009 | 9.102 | 9.651 | 8.661 | 8.661 | 3,256 | -0.63(-6.80%) |
Mar 13, 2009 | 9.468 | 9.468 | 9.293 | 9.293 | 360 | +0.18(+2.01%) |
Mar 12, 2009 | 7.937 | 9.118 | 7.937 | 9.110 | 600 | +1.58(+20.99%) |
Mar 11, 2009 | 7.504 | 7.538 | 7.305 | 7.529 | 5,626 | +0.02(+0.33%) |
Mar 10, 2009 | 7.488 | 7.504 | 6.922 | 7.504 | 7,597 | +0.76(+11.22%) |
Mar 09, 2009 | 7.072 | 7.080 | 6.747 | 6.747 | 1,622 | -0.76(-10.09%) |
Mar 06, 2009 | 7.038 | 7.504 | 6.847 | 7.504 | 2,522 | +0.55(+7.89%) |
Mar 05, 2009 | 6.980 | 6.980 | 6.955 | 6.955 | 360 | -0.53(-7.11%) |
Mar 04, 2009 | 6.939 | 7.488 | 6.822 | 7.488 | 13,613 | +0.82(+12.36%) |
Mar 02, 2009 | 6.656 | 6.664 | 6.656 | 6.664 | 240 | -0.41(-5.76%) |
Feb 27, 2009 | 6.864 | 7.072 | 6.864 | 7.072 | 5,003 | +0.02(+0.28%) |
Feb 26, 2009 | 6.872 | 7.072 | 6.872 | 7.052 | 1,322 | +0.02(+0.31%) |
Feb 25, 2009 | 7.371 | 7.371 | 6.872 | 7.030 | 8,413 | +0.00(+0.00%) |
Feb 24, 2009 | 6.864 | 7.280 | 6.864 | 7.030 | 26,719 | -0.16(-2.20%) |
Feb 23, 2009 | 7.238 | 7.321 | 7.072 | 7.188 | 2,525 | -0.38(-5.05%) |
Feb 20, 2009 | 7.704 | 7.737 | 7.571 | 7.571 | 600 | -0.54(-6.67%) |
Feb 19, 2009 | 8.320 | 9.227 | 7.488 | 8.112 | 4,297 | -0.83(-9.30%) |
Feb 18, 2009 | 9.235 | 9.235 | 8.944 | 8.944 | 1,500 | -0.88(-8.98%) |
Feb 13, 2009 | 9.859 | 9.826 | 9.826 | 9.826 | 1,923 | -0.91(-8.48%) |
Feb 12, 2009 | 11.02 | 11.02 | 9.884 | 10.74 | 1,802 | -0.79(-6.82%) |
Feb 11, 2009 | 11.56 | 11.56 | 10.88 | 11.52 | 1,081 | -0.74(-6.04%) |
Feb 10, 2009 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
Feb 09, 2009 | 12.77 | 12.77 | 12.00 | 12.26 | 1,533 | -0.55(-4.29%) |
Feb 06, 2009 | 11.71 | 12.81 | 11.71 | 12.81 | 1,201 | +0.44(+3.56%) |
Feb 05, 2009 | 12.43 | 12.44 | 12.37 | 12.37 | 2,872 | +0.31(+2.55%) |
Feb 04, 2009 | 12.16 | 12.42 | 12.06 | 12.06 | 2,643 | +0.04(+0.35%) |
Feb 02, 2009 | 11.74 | 12.02 | 12.02 | 12.02 | 12,019 | +0.33(+2.85%) |
Jan 30, 2009 | 11.68 | 12.05 | 11.65 | 11.69 | 4,984 | +0.09(+0.79%) |
Jan 28, 2009 | 11.05 | 11.60 | 11.60 | 11.60 | 4,687 | +1.36(+13.33%) |
Jan 27, 2009 | 10.26 | 10.26 | 10.23 | 10.23 | 1,081 | +0.25(+2.50%) |
Jan 26, 2009 | 9.984 | 9.984 | 9.984 | 9.984 | 120 | +0.00(+0.00%) |
Jan 23, 2009 | 9.884 | 9.984 | 9.776 | 9.984 | 2,704 | +0.07(+0.76%) |
Jan 22, 2009 | 9.967 | 9.967 | 9.884 | 9.909 | 721 | -0.02(-0.25%) |
Jan 20, 2009 | 10.94 | 9.934 | 9.934 | 9.934 | 6,250 | -0.97(-8.92%) |
Jan 16, 2009 | 10.49 | 10.91 | 10.48 | 10.91 | 1,201 | +0.21(+1.94%) |
Jan 15, 2009 | 10.79 | 10.85 | 10.62 | 10.70 | 1,442 | -0.69(-6.06%) |
Jan 14, 2009 | 11.73 | 11.73 | 11.39 | 11.39 | 961 | -0.29(-2.49%) |
Jan 13, 2009 | 12.19 | 12.27 | 11.68 | 11.68 | 1,201 | -0.86(-6.83%) |
Jan 12, 2009 | 13.39 | 13.70 | 12.48 | 12.54 | 3,109 | -0.90(-6.69%) |
Jan 09, 2009 | 14.22 | 14.24 | 13.44 | 13.44 | 7,211 | -0.71(-5.00%) |
Jan 08, 2009 | 13.95 | 14.65 | 13.95 | 14.14 | 6,370 | +0.19(+1.37%) |
Jan 07, 2009 | 13.94 | 14.03 | 13.94 | 13.95 | 1,141 | -1.18(-7.80%) |
Jan 06, 2009 | 13.58 | 15.13 | 13.58 | 15.13 | 2,524 | +0.07(+0.44%) |