Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.10 | 10.42 | 9.877 | 10.04 | 740,636 | +0.13(+1.36%) |
Mar 30, 2009 | 10.27 | 10.33 | 9.724 | 9.904 | 985,008 | -1.19(-10.76%) |
Mar 26, 2009 | 9.706 | 11.16 | 9.608 | 11.10 | 3,142,400 | +1.97(+21.53%) |
Mar 25, 2009 | 8.620 | 9.275 | 8.530 | 9.132 | 1,818,912 | +0.64(+7.51%) |
Mar 24, 2009 | 8.566 | 8.719 | 8.395 | 8.494 | 1,022,681 | -0.35(-3.96%) |
Mar 23, 2009 | 8.400 | 8.844 | 8.279 | 8.844 | 1,049,765 | +0.94(+11.93%) |
Mar 20, 2009 | 8.737 | 8.773 | 7.893 | 7.902 | 1,434,409 | -0.72(-8.33%) |
Mar 19, 2009 | 8.889 | 8.889 | 8.530 | 8.620 | 873,078 | -0.06(-0.72%) |
Mar 18, 2009 | 8.530 | 8.790 | 8.189 | 8.683 | 1,434,129 | +0.07(+0.83%) |
Mar 17, 2009 | 8.153 | 8.620 | 8.081 | 8.611 | 1,117,127 | +0.44(+5.38%) |
Mar 16, 2009 | 8.629 | 8.683 | 8.162 | 8.171 | 999,476 | -0.31(-3.70%) |
Mar 13, 2009 | 8.539 | 8.656 | 8.315 | 8.485 | 709,580 | +0.05(+0.64%) |
Mar 12, 2009 | 8.898 | 8.898 | 7.650 | 8.431 | 959,802 | +0.22(+2.62%) |
Mar 11, 2009 | 7.839 | 8.440 | 7.731 | 8.216 | 1,527,706 | +0.57(+7.52%) |
Mar 10, 2009 | 7.471 | 7.839 | 7.237 | 7.641 | 2,134,870 | +0.42(+5.85%) |
Mar 09, 2009 | 8.009 | 8.171 | 7.183 | 7.219 | 2,355,344 | -0.93(-11.45%) |
Mar 06, 2009 | 9.141 | 9.248 | 7.733 | 8.153 | 2,592,624 | -1.02(-11.15%) |
Mar 05, 2009 | 9.922 | 10.05 | 9.096 | 9.177 | 1,601,828 | -1.04(-10.19%) |
Mar 04, 2009 | 10.77 | 10.77 | 9.374 | 10.22 | 1,572,956 | -0.15(-1.47%) |
Mar 02, 2009 | 13.46 | 13.65 | 9.859 | 10.37 | 5,217,440 | -5.09(-32.93%) |
Feb 27, 2009 | 15.02 | 15.82 | 15.00 | 15.46 | 799,863 | +0.11(+0.70%) |
Feb 26, 2009 | 15.72 | 16.03 | 15.34 | 15.35 | 608,362 | -0.09(-0.58%) |
Feb 25, 2009 | 15.75 | 15.87 | 15.23 | 15.44 | 988,845 | -0.40(-2.55%) |
Feb 24, 2009 | 15.02 | 16.03 | 14.98 | 15.85 | 1,052,116 | +0.97(+6.52%) |
Feb 23, 2009 | 15.62 | 15.74 | 14.84 | 14.88 | 1,031,130 | -0.65(-4.16%) |
Feb 20, 2009 | 15.68 | 15.91 | 15.05 | 15.52 | 885,492 | -0.45(-2.81%) |
Feb 19, 2009 | 16.41 | 16.65 | 15.97 | 15.97 | 544,789 | -0.22(-1.39%) |
Feb 18, 2009 | 16.84 | 17.02 | 16.16 | 16.20 | 663,762 | -0.41(-2.49%) |
Feb 17, 2009 | 16.89 | 17.21 | 16.49 | 16.61 | 1,125,696 | -0.60(-3.50%) |
Feb 13, 2009 | 17.51 | 17.64 | 16.92 | 17.21 | 833,947 | -0.04(-0.26%) |
Feb 12, 2009 | 16.61 | 17.33 | 16.57 | 17.26 | 573,680 | +0.10(+0.58%) |
Feb 11, 2009 | 17.48 | 17.78 | 16.94 | 17.16 | 582,345 | -0.30(-1.70%) |
Feb 10, 2009 | 17.98 | 18.27 | 17.36 | 17.46 | 998,993 | -0.79(-4.33%) |
Feb 09, 2009 | 18.45 | 18.60 | 17.98 | 18.25 | 540,801 | -0.29(-1.55%) |
Feb 06, 2009 | 17.88 | 18.60 | 17.64 | 18.53 | 661,138 | +0.61(+3.41%) |
Feb 05, 2009 | 17.51 | 18.33 | 17.24 | 17.92 | 555,329 | +0.22(+1.27%) |
Feb 04, 2009 | 17.85 | 18.45 | 17.45 | 17.70 | 663,594 | -0.26(-1.45%) |
Feb 03, 2009 | 18.20 | 18.22 | 17.49 | 17.96 | 660,034 | -0.22(-1.19%) |
Feb 02, 2009 | 17.98 | 18.36 | 17.63 | 18.17 | 702,253 | -0.30(-1.60%) |
Jan 30, 2009 | 19.70 | 19.78 | 18.26 | 18.47 | 588,797 | -0.91(-4.68%) |
Jan 29, 2009 | 20.03 | 20.20 | 19.12 | 19.38 | 717,402 | -0.98(-4.81%) |
Jan 28, 2009 | 20.16 | 20.59 | 19.96 | 20.36 | 486,687 | +0.59(+3.00%) |
Jan 27, 2009 | 19.87 | 20.15 | 19.42 | 19.76 | 610,916 | -0.05(-0.27%) |
Jan 26, 2009 | 20.11 | 20.81 | 19.35 | 19.82 | 925,409 | -0.28(-1.39%) |
Jan 23, 2009 | 19.32 | 20.40 | 19.17 | 20.10 | 1,169,607 | +0.10(+0.49%) |
Jan 22, 2009 | 20.47 | 20.65 | 19.27 | 20.00 | 1,273,506 | -1.03(-4.91%) |
Jan 21, 2009 | 21.50 | 22.81 | 20.47 | 21.03 | 3,414,175 | +3.16(+17.69%) |
Jan 20, 2009 | 18.97 | 19.37 | 17.57 | 17.87 | 829,366 | -1.28(-6.70%) |
Jan 16, 2009 | 19.19 | 19.55 | 18.47 | 19.15 | 511,615 | +0.24(+1.28%) |
Jan 15, 2009 | 18.28 | 19.04 | 17.69 | 18.91 | 922,263 | +0.51(+2.78%) |
Jan 14, 2009 | 19.30 | 19.63 | 18.36 | 18.40 | 649,547 | -1.08(-5.53%) |
Jan 13, 2009 | 19.01 | 19.62 | 19.00 | 19.48 | 430,956 | +0.31(+1.59%) |
Jan 12, 2009 | 20.20 | 20.25 | 18.92 | 19.17 | 773,435 | -1.10(-5.41%) |
Jan 09, 2009 | 21.10 | 21.36 | 20.04 | 20.27 | 453,218 | -0.82(-3.88%) |
Jan 08, 2009 | 20.89 | 21.33 | 20.60 | 21.08 | 654,058 | +0.13(+0.64%) |
Jan 07, 2009 | 21.67 | 21.77 | 20.71 | 20.95 | 553,160 | -1.24(-5.58%) |
Jan 06, 2009 | 21.74 | 22.54 | 21.11 | 22.19 | 428,806 | +0.63(+2.92%) |
Jan 05, 2009 | 21.51 | 21.83 | 20.72 | 21.56 | 437,874 | -0.08(-0.37%) |