Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.452 | 8.685 | 8.339 | 8.548 | 3,942,927 | +0.31(+3.71%) |
Mar 30, 2009 | 8.236 | 8.326 | 7.877 | 8.242 | 5,097,484 | -0.75(-8.33%) |
Mar 26, 2009 | 8.841 | 9.248 | 8.805 | 8.991 | 4,386,464 | +0.31(+3.59%) |
Mar 25, 2009 | 8.524 | 8.991 | 8.296 | 8.679 | 3,670,686 | +0.27(+3.21%) |
Mar 24, 2009 | 8.584 | 8.709 | 8.374 | 8.410 | 2,634,430 | -0.37(-4.16%) |
Mar 23, 2009 | 8.398 | 8.775 | 8.398 | 8.775 | 2,913,331 | +0.81(+10.15%) |
Mar 20, 2009 | 8.350 | 8.524 | 7.871 | 7.967 | 2,629,452 | -0.30(-3.62%) |
Mar 19, 2009 | 8.368 | 8.590 | 8.182 | 8.266 | 3,320,278 | +0.02(+0.29%) |
Mar 18, 2009 | 7.487 | 8.260 | 7.469 | 8.242 | 5,490,796 | +1.02(+14.10%) |
Mar 17, 2009 | 6.894 | 7.224 | 6.715 | 7.224 | 2,313,388 | +0.34(+4.96%) |
Mar 16, 2009 | 6.769 | 7.218 | 6.619 | 6.882 | 2,786,205 | +0.22(+3.23%) |
Mar 13, 2009 | 6.445 | 6.709 | 6.379 | 6.667 | 0 | +0.20(+3.15%) |
Mar 12, 2009 | 6.158 | 6.487 | 6.026 | 6.463 | 2,381,074 | +0.31(+4.96%) |
Mar 11, 2009 | 5.900 | 6.200 | 5.840 | 6.158 | 1,973,302 | +0.36(+6.20%) |
Mar 10, 2009 | 5.613 | 5.858 | 5.559 | 5.798 | 2,490,346 | +0.37(+6.73%) |
Mar 09, 2009 | 5.505 | 5.780 | 5.397 | 5.433 | 2,667,921 | -0.13(-2.26%) |
Mar 06, 2009 | 5.475 | 5.642 | 5.373 | 5.559 | 0 | +0.14(+2.54%) |
Mar 05, 2009 | 5.990 | 6.002 | 5.379 | 5.421 | 2,869,375 | -0.66(-10.84%) |
Mar 04, 2009 | 6.050 | 6.194 | 5.936 | 6.080 | 2,514,558 | +0.06(+1.00%) |
Mar 02, 2009 | 6.463 | 6.721 | 6.008 | 6.020 | 3,635,779 | -0.23(-3.74%) |
Feb 27, 2009 | 6.325 | 6.403 | 6.062 | 6.253 | 0 | -0.17(-2.70%) |
Feb 26, 2009 | 6.625 | 6.763 | 6.391 | 6.427 | 1,933,435 | -0.11(-1.74%) |
Feb 25, 2009 | 6.876 | 6.960 | 6.523 | 6.541 | 2,166,085 | -0.37(-5.29%) |
Feb 24, 2009 | 6.811 | 6.960 | 6.607 | 6.906 | 2,630,165 | +0.20(+2.95%) |
Feb 23, 2009 | 7.338 | 7.457 | 6.679 | 6.709 | 2,270,260 | -0.56(-7.67%) |
Feb 20, 2009 | 7.517 | 7.517 | 7.014 | 7.266 | 0 | -0.32(-4.26%) |
Feb 19, 2009 | 7.967 | 8.140 | 7.565 | 7.589 | 2,633,019 | -0.37(-4.67%) |
Feb 18, 2009 | 8.086 | 8.140 | 7.787 | 7.961 | 1,836,746 | -0.07(-0.89%) |
Feb 17, 2009 | 8.398 | 8.398 | 7.949 | 8.032 | 1,918,971 | -0.49(-5.76%) |
Feb 13, 2009 | 8.434 | 8.679 | 8.386 | 8.524 | 1,297,116 | +0.07(+0.78%) |
Feb 12, 2009 | 8.278 | 8.482 | 8.116 | 8.458 | 1,525,004 | +0.09(+1.07%) |
Feb 11, 2009 | 8.380 | 8.518 | 8.200 | 8.368 | 1,328,253 | +0.02(+0.22%) |
Feb 10, 2009 | 8.859 | 8.931 | 8.296 | 8.350 | 2,283,586 | -0.58(-6.44%) |
Feb 09, 2009 | 8.757 | 9.171 | 8.721 | 8.925 | 1,514,116 | +0.17(+1.98%) |
Feb 06, 2009 | 8.590 | 8.781 | 8.476 | 8.751 | 1,687,687 | +0.28(+3.32%) |
Feb 05, 2009 | 8.363 | 8.570 | 8.293 | 8.470 | 3,569,379 | +0.00(+0.00%) |
Feb 04, 2009 | 8.363 | 8.659 | 8.251 | 8.470 | 2,083,610 | +0.15(+1.77%) |
Feb 03, 2009 | 8.452 | 8.517 | 8.139 | 8.322 | 2,047,136 | -0.05(-0.56%) |
Feb 02, 2009 | 8.168 | 8.411 | 8.151 | 8.369 | 2,156,914 | +0.07(+0.85%) |
Jan 30, 2009 | 8.665 | 8.730 | 8.174 | 8.298 | 0 | -0.31(-3.57%) |
Jan 29, 2009 | 8.482 | 8.913 | 8.452 | 8.606 | 2,489,962 | -0.12(-1.35%) |
Jan 28, 2009 | 8.529 | 8.795 | 8.369 | 8.724 | 3,093,025 | +0.39(+4.68%) |
Jan 27, 2009 | 9.421 | 9.421 | 8.062 | 8.334 | 6,152,859 | -1.40(-14.38%) |
Jan 26, 2009 | 9.681 | 10.02 | 9.545 | 9.734 | 2,159,281 | +0.17(+1.73%) |
Jan 23, 2009 | 9.149 | 9.775 | 8.972 | 9.568 | 1,916,179 | +0.10(+1.06%) |
Jan 22, 2009 | 9.568 | 9.740 | 9.232 | 9.468 | 2,874,241 | -0.30(-3.02%) |
Jan 21, 2009 | 9.450 | 9.834 | 9.232 | 9.763 | 1,558,940 | +0.46(+4.95%) |
Jan 20, 2009 | 9.923 | 10.03 | 9.267 | 9.303 | 1,606,879 | -0.74(-7.41%) |
Jan 16, 2009 | 10.12 | 10.27 | 9.757 | 10.05 | 0 | +0.13(+1.31%) |
Jan 15, 2009 | 9.698 | 10.03 | 9.202 | 9.917 | 2,339,917 | +0.15(+1.57%) |
Jan 14, 2009 | 10.13 | 10.18 | 9.686 | 9.763 | 1,863,607 | -0.56(-5.43%) |
Jan 13, 2009 | 10.12 | 10.46 | 10.01 | 10.32 | 1,516,586 | +0.09(+0.92%) |
Jan 12, 2009 | 10.50 | 10.61 | 10.09 | 10.23 | 1,583,048 | -0.35(-3.35%) |
Jan 09, 2009 | 11.09 | 11.19 | 10.37 | 10.58 | 1,666,670 | -0.52(-4.68%) |
Jan 08, 2009 | 10.94 | 11.17 | 10.88 | 11.10 | 1,363,605 | +0.12(+1.13%) |
Jan 07, 2009 | 11.29 | 11.45 | 10.91 | 10.98 | 1,569,084 | -0.42(-3.68%) |
Jan 06, 2009 | 11.17 | 11.69 | 11.04 | 11.40 | 2,255,393 | +0.44(+4.04%) |
Jan 05, 2009 | 10.68 | 11.17 | 10.61 | 10.96 | 1,661,899 | +0.22(+2.09%) |
Jan 02, 2009 | 10.57 | 10.86 | 10.51 | 10.73 | 0 | +0.05(+0.50%) |