Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.11 | 10.34 | 10.07 | 10.16 | 247,544 | +0.15(+1.46%) |
Mar 30, 2009 | 10.22 | 10.22 | 9.932 | 10.01 | 263,763 | -0.63(-5.96%) |
Mar 26, 2009 | 10.59 | 10.66 | 10.42 | 10.64 | 218,748 | +0.19(+1.86%) |
Mar 25, 2009 | 10.42 | 10.60 | 10.14 | 10.45 | 194,098 | +0.15(+1.49%) |
Mar 24, 2009 | 10.42 | 10.56 | 10.30 | 10.30 | 251,059 | -0.22(-2.07%) |
Mar 23, 2009 | 10.19 | 10.52 | 10.19 | 10.52 | 220,382 | +0.59(+5.94%) |
Mar 20, 2009 | 10.17 | 10.17 | 9.891 | 9.925 | 200,581 | -0.19(-1.92%) |
Mar 19, 2009 | 10.51 | 10.51 | 10.12 | 10.12 | 257,391 | -0.19(-1.82%) |
Mar 18, 2009 | 9.980 | 10.42 | 9.912 | 10.31 | 397,924 | +0.25(+2.47%) |
Mar 17, 2009 | 9.786 | 10.06 | 9.711 | 10.06 | 311,233 | +0.30(+3.04%) |
Mar 16, 2009 | 9.922 | 10.07 | 9.762 | 9.762 | 221,145 | -0.00(-0.00%) |
Mar 13, 2009 | 9.820 | 9.820 | 9.585 | 9.762 | 0 | +0.09(+0.95%) |
Mar 12, 2009 | 9.233 | 9.704 | 9.203 | 9.670 | 282,115 | +0.42(+4.57%) |
Mar 11, 2009 | 9.325 | 9.421 | 9.146 | 9.247 | 126,471 | +0.01(+0.07%) |
Mar 10, 2009 | 8.893 | 9.240 | 8.893 | 9.240 | 169,330 | +0.59(+6.77%) |
Mar 09, 2009 | 8.569 | 8.849 | 8.569 | 8.654 | 258,702 | -0.05(-0.55%) |
Mar 06, 2009 | 8.715 | 8.886 | 8.473 | 8.702 | 0 | +0.03(+0.35%) |
Mar 05, 2009 | 8.862 | 8.916 | 8.648 | 8.671 | 185,730 | -0.36(-3.96%) |
Mar 04, 2009 | 9.005 | 9.175 | 8.862 | 9.029 | 250,998 | +0.06(+0.65%) |
Mar 02, 2009 | 9.254 | 9.254 | 8.947 | 8.971 | 680,421 | -0.44(-4.64%) |
Feb 27, 2009 | 9.465 | 9.641 | 9.407 | 9.407 | 0 | -0.28(-2.85%) |
Feb 26, 2009 | 9.983 | 10.04 | 9.663 | 9.683 | 201,717 | -0.11(-1.11%) |
Feb 25, 2009 | 9.731 | 9.994 | 9.612 | 9.792 | 269,314 | -0.06(-0.62%) |
Feb 24, 2009 | 9.503 | 9.895 | 9.462 | 9.854 | 512,317 | +0.39(+4.14%) |
Feb 23, 2009 | 9.881 | 9.898 | 9.462 | 9.462 | 292,726 | -0.33(-3.34%) |
Feb 20, 2009 | 9.673 | 9.891 | 9.533 | 9.789 | 605,791 | -0.16(-1.58%) |
Feb 19, 2009 | 10.20 | 10.20 | 9.912 | 9.946 | 359,294 | -0.13(-1.29%) |
Feb 18, 2009 | 10.20 | 10.20 | 9.956 | 10.08 | 167,522 | -0.03(-0.27%) |
Feb 17, 2009 | 10.20 | 10.28 | 10.09 | 10.10 | 259,186 | -0.48(-4.54%) |
Feb 13, 2009 | 10.73 | 10.77 | 10.58 | 10.58 | 178,671 | -0.15(-1.37%) |
Feb 12, 2009 | 10.54 | 10.73 | 10.38 | 10.73 | 202,802 | -0.03(-0.29%) |
Feb 11, 2009 | 10.75 | 10.81 | 10.63 | 10.76 | 335,016 | +0.14(+1.28%) |
Feb 10, 2009 | 11.17 | 11.20 | 10.58 | 10.62 | 253,885 | -0.63(-5.60%) |
Feb 09, 2009 | 11.21 | 11.31 | 11.14 | 11.25 | 150,617 | +0.07(+0.64%) |
Feb 06, 2009 | 10.83 | 11.23 | 10.83 | 11.18 | 201,866 | +0.35(+3.24%) |
Feb 05, 2009 | 10.65 | 10.91 | 10.53 | 10.83 | 141,173 | +0.10(+0.89%) |
Feb 04, 2009 | 10.85 | 11.00 | 10.69 | 10.74 | 160,927 | -0.10(-0.91%) |
Feb 03, 2009 | 10.87 | 10.89 | 10.67 | 10.84 | 165,401 | +0.12(+1.08%) |
Feb 02, 2009 | 10.57 | 10.80 | 10.57 | 10.72 | 149,047 | -0.04(-0.38%) |
Jan 30, 2009 | 11.03 | 11.10 | 10.68 | 10.76 | 0 | -0.27(-2.44%) |
Jan 29, 2009 | 11.30 | 11.30 | 11.01 | 11.03 | 129,983 | -0.40(-3.49%) |
Jan 28, 2009 | 11.39 | 11.47 | 11.28 | 11.43 | 113,263 | +0.36(+3.26%) |
Jan 27, 2009 | 11.05 | 11.12 | 10.92 | 11.07 | 230,029 | +0.15(+1.41%) |
Jan 26, 2009 | 11.03 | 11.18 | 10.84 | 10.91 | 291,183 | -0.05(-0.44%) |
Jan 23, 2009 | 10.67 | 10.99 | 10.57 | 10.96 | 183,043 | +0.06(+0.56%) |
Jan 22, 2009 | 10.79 | 11.04 | 10.66 | 10.90 | 265,459 | -0.16(-1.45%) |
Jan 21, 2009 | 10.78 | 11.08 | 10.57 | 11.06 | 342,274 | +0.42(+3.91%) |
Jan 20, 2009 | 11.09 | 11.18 | 10.60 | 10.64 | 199,786 | -0.65(-5.79%) |
Jan 16, 2009 | 11.53 | 11.53 | 10.99 | 11.30 | 232,796 | +0.06(+0.52%) |
Jan 15, 2009 | 11.34 | 11.35 | 10.86 | 11.24 | 151,236 | -0.08(-0.66%) |
Jan 14, 2009 | 11.56 | 11.56 | 11.21 | 11.32 | 396,102 | -0.37(-3.15%) |
Jan 13, 2009 | 11.59 | 11.75 | 11.54 | 11.68 | 109,405 | -0.04(-0.38%) |
Jan 12, 2009 | 12.01 | 12.01 | 11.64 | 11.73 | 171,583 | -0.25(-2.11%) |
Jan 09, 2009 | 12.31 | 12.31 | 11.93 | 11.98 | 346,804 | -0.25(-2.01%) |
Jan 08, 2009 | 12.20 | 12.23 | 12.04 | 12.23 | 265,726 | -0.01(-0.06%) |
Jan 07, 2009 | 12.38 | 12.40 | 12.16 | 12.23 | 438,383 | -0.34(-2.71%) |
Jan 06, 2009 | 12.55 | 12.69 | 12.49 | 12.57 | 432,908 | +0.06(+0.46%) |
Jan 05, 2009 | 12.64 | 12.64 | 12.41 | 12.52 | 364,202 | -0.16(-1.26%) |
Jan 02, 2009 | 12.41 | 12.68 | 12.25 | 12.68 | 0 | +0.29(+2.34%) |