Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.965 | 9.965 | 9.775 | 9.926 | 35,605 | -0.04(-0.39%) |
Mar 30, 2009 | 10.00 | 10.00 | 9.926 | 9.965 | 16,867 | +0.04(+0.43%) |
Mar 26, 2009 | 9.985 | 9.985 | 9.755 | 9.923 | 38,050 | +0.00(+0.00%) |
Mar 25, 2009 | 9.923 | 9.946 | 9.806 | 9.923 | 53,574 | +0.08(+0.79%) |
Mar 24, 2009 | 9.810 | 9.845 | 9.743 | 9.845 | 74,857 | +0.04(+0.44%) |
Mar 23, 2009 | 9.802 | 9.849 | 9.794 | 9.802 | 31,163 | -0.04(-0.43%) |
Mar 20, 2009 | 9.856 | 9.880 | 9.771 | 9.845 | 53,184 | -0.02(-0.16%) |
Mar 19, 2009 | 9.880 | 9.880 | 9.852 | 9.860 | 39,640 | -0.02(-0.20%) |
Mar 18, 2009 | 9.852 | 9.880 | 9.852 | 9.880 | 47,044 | +0.03(+0.32%) |
Mar 17, 2009 | 9.926 | 9.926 | 9.829 | 9.849 | 26,667 | -0.03(-0.32%) |
Mar 16, 2009 | 9.985 | 9.985 | 9.837 | 9.880 | 76,270 | -0.21(-2.08%) |
Mar 13, 2009 | 10.11 | 10.11 | 9.895 | 10.09 | 70,878 | -0.00(-0.04%) |
Mar 12, 2009 | 10.11 | 10.11 | 9.989 | 10.09 | 36,938 | -0.02(-0.19%) |
Mar 11, 2009 | 10.11 | 10.11 | 9.989 | 10.11 | 38,644 | +0.09(+0.85%) |
Mar 10, 2009 | 9.942 | 10.10 | 9.942 | 10.03 | 67,338 | +0.10(+0.98%) |
Mar 09, 2009 | 10.03 | 10.04 | 9.930 | 9.930 | 55,426 | -0.02(-0.20%) |
Mar 06, 2009 | 9.985 | 10.04 | 9.950 | 9.950 | 58,532 | +0.02(+0.24%) |
Mar 05, 2009 | 10.12 | 10.12 | 9.868 | 9.926 | 81,608 | -0.18(-1.73%) |
Mar 04, 2009 | 10.05 | 10.10 | 10.02 | 10.10 | 65,900 | +0.15(+1.54%) |
Mar 02, 2009 | 9.926 | 9.977 | 9.860 | 9.949 | 49,330 | -0.01(-0.09%) |
Feb 27, 2009 | 9.856 | 9.961 | 9.856 | 9.958 | 46,486 | +0.08(+0.76%) |
Feb 26, 2009 | 9.977 | 9.977 | 9.849 | 9.882 | 32,437 | -0.05(-0.49%) |
Feb 25, 2009 | 9.923 | 10.04 | 9.852 | 9.930 | 98,121 | +0.08(+0.83%) |
Feb 24, 2009 | 10.07 | 10.07 | 9.771 | 9.849 | 157,764 | -0.14(-1.36%) |
Feb 23, 2009 | 10.08 | 10.08 | 9.965 | 9.985 | 97,549 | -0.09(-0.85%) |
Feb 20, 2009 | 10.12 | 10.15 | 9.981 | 10.07 | 91,553 | -0.07(-0.73%) |
Feb 19, 2009 | 10.12 | 10.17 | 10.12 | 10.14 | 34,731 | +0.02(+0.23%) |
Feb 18, 2009 | 10.11 | 10.18 | 9.987 | 10.12 | 54,537 | +0.05(+0.46%) |
Feb 17, 2009 | 10.05 | 10.16 | 10.05 | 10.07 | 37,100 | -0.04(-0.39%) |
Feb 13, 2009 | 10.12 | 10.16 | 10.05 | 10.11 | 25,347 | -0.04(-0.41%) |
Feb 12, 2009 | 10.16 | 10.16 | 10.11 | 10.16 | 5,330 | -0.00(-0.04%) |
Feb 11, 2009 | 10.09 | 10.16 | 10.09 | 10.16 | 25,889 | +0.05(+0.50%) |
Feb 10, 2009 | 10.10 | 10.11 | 10.09 | 10.11 | 36,550 | +0.03(+0.27%) |
Feb 09, 2009 | 10.04 | 10.10 | 10.04 | 10.08 | 3,724 | -0.03(-0.31%) |
Feb 06, 2009 | 10.06 | 10.12 | 10.05 | 10.11 | 21,363 | +0.01(+0.08%) |
Feb 05, 2009 | 10.08 | 10.16 | 10.07 | 10.11 | 11,341 | +0.04(+0.43%) |
Feb 04, 2009 | 10.02 | 10.06 | 10.00 | 10.06 | 27,659 | +0.05(+0.47%) |
Feb 03, 2009 | 10.02 | 10.02 | 9.989 | 10.02 | 20,345 | +0.00(+0.01%) |
Feb 02, 2009 | 9.926 | 10.02 | 9.887 | 10.02 | 87,815 | +0.01(+0.15%) |
Jan 30, 2009 | 10.10 | 10.10 | 10.00 | 10.00 | 16,533 | -0.03(-0.27%) |
Jan 29, 2009 | 10.03 | 10.10 | 10.03 | 10.03 | 10,103 | -0.01(-0.07%) |
Jan 28, 2009 | 10.02 | 10.12 | 10.00 | 10.03 | 63,274 | -0.09(-0.86%) |
Jan 27, 2009 | 10.20 | 10.20 | 10.05 | 10.12 | 45,392 | +0.05(+0.46%) |
Jan 26, 2009 | 10.10 | 10.15 | 10.02 | 10.07 | 28,761 | -0.01(-0.08%) |
Jan 23, 2009 | 10.02 | 10.08 | 10.02 | 10.08 | 5,266 | -0.04(-0.35%) |
Jan 22, 2009 | 10.07 | 10.12 | 10.02 | 10.12 | 17,419 | -0.00(-0.04%) |
Jan 21, 2009 | 10.01 | 10.12 | 10.01 | 10.12 | 29,699 | +0.02(+0.22%) |
Jan 20, 2009 | 10.04 | 10.10 | 10.04 | 10.10 | 20,941 | +0.06(+0.55%) |
Jan 16, 2009 | 10.04 | 10.04 | 9.946 | 10.04 | 7,855 | +0.09(+0.86%) |
Jan 15, 2009 | 10.04 | 10.06 | 9.946 | 9.958 | 12,867 | -0.01(-0.08%) |
Jan 14, 2009 | 9.926 | 10.06 | 9.926 | 9.965 | 34,312 | -0.07(-0.66%) |
Jan 13, 2009 | 10.04 | 10.06 | 10.01 | 10.03 | 19,898 | -0.01(-0.12%) |
Jan 12, 2009 | 10.00 | 10.06 | 10.00 | 10.04 | 35,928 | +0.02(+0.19%) |
Jan 09, 2009 | 10.04 | 10.04 | 10.02 | 10.02 | 14,645 | -0.02(-0.19%) |
Jan 08, 2009 | 9.996 | 10.06 | 9.954 | 10.04 | 19,338 | +0.12(+1.26%) |
Jan 07, 2009 | 9.907 | 10.02 | 9.907 | 9.919 | 21,175 | -0.07(-0.66%) |
Jan 06, 2009 | 9.946 | 9.989 | 9.907 | 9.985 | 37,775 | +0.06(+0.59%) |
Jan 05, 2009 | 9.887 | 9.926 | 9.868 | 9.926 | 66,863 | +0.06(+0.58%) |