Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.776 | 8.447 | 7.776 | 8.301 | 8,636,118 | +0.49(+6.29%) |
Mar 30, 2009 | 8.500 | 8.507 | 7.723 | 7.809 | 7,742,710 | -1.09(-12.24%) |
Mar 26, 2009 | 8.586 | 9.018 | 8.148 | 8.898 | 9,306,708 | +0.31(+3.63%) |
Mar 25, 2009 | 8.626 | 8.905 | 8.022 | 8.586 | 8,840,795 | +0.16(+1.89%) |
Mar 24, 2009 | 8.374 | 9.064 | 8.281 | 8.427 | 9,620,706 | -0.44(-4.94%) |
Mar 23, 2009 | 8.201 | 8.865 | 8.194 | 8.865 | 10,732,418 | +1.29(+17.00%) |
Mar 20, 2009 | 8.281 | 8.281 | 7.537 | 7.577 | 8,591,274 | -0.71(-8.56%) |
Mar 19, 2009 | 8.686 | 8.785 | 7.962 | 8.286 | 15,185,221 | -0.21(-2.49%) |
Mar 18, 2009 | 7.524 | 8.513 | 7.238 | 8.498 | 15,428,292 | +0.87(+11.47%) |
Mar 17, 2009 | 6.813 | 7.623 | 6.787 | 7.623 | 8,441,538 | +0.67(+9.65%) |
Mar 16, 2009 | 7.371 | 7.670 | 6.919 | 6.953 | 8,406,764 | -0.37(-4.99%) |
Mar 13, 2009 | 7.165 | 7.537 | 6.999 | 7.318 | 0 | +0.12(+1.66%) |
Mar 12, 2009 | 6.567 | 7.311 | 6.421 | 7.198 | 13,112,781 | +0.60(+9.16%) |
Mar 11, 2009 | 6.342 | 6.753 | 5.963 | 6.594 | 14,788,770 | +0.34(+5.41%) |
Mar 10, 2009 | 5.704 | 6.435 | 5.498 | 6.255 | 12,494,930 | +0.83(+15.30%) |
Mar 09, 2009 | 5.273 | 5.638 | 5.186 | 5.425 | 10,640,372 | +0.04(+0.74%) |
Mar 06, 2009 | 5.512 | 5.532 | 5.053 | 5.385 | 0 | +0.08(+1.50%) |
Mar 05, 2009 | 5.830 | 5.996 | 5.166 | 5.306 | 12,260,675 | -0.86(-13.90%) |
Mar 04, 2009 | 5.903 | 6.375 | 5.512 | 6.162 | 11,813,421 | -0.04(-0.64%) |
Mar 02, 2009 | 6.245 | 6.667 | 6.136 | 6.202 | 14,323,030 | -0.56(-8.25%) |
Feb 27, 2009 | 7.032 | 7.158 | 6.408 | 6.760 | 0 | -0.54(-7.45%) |
Feb 26, 2009 | 7.331 | 7.519 | 7.072 | 7.305 | 11,126,995 | +0.28(+3.97%) |
Feb 25, 2009 | 7.637 | 7.637 | 6.601 | 7.026 | 12,699,310 | -0.52(-6.95%) |
Feb 24, 2009 | 6.641 | 7.564 | 6.581 | 7.550 | 12,386,687 | +1.02(+15.67%) |
Feb 23, 2009 | 7.152 | 7.324 | 6.528 | 6.528 | 10,403,785 | -0.50(-7.18%) |
Feb 20, 2009 | 6.826 | 7.411 | 6.581 | 7.032 | 14,686,931 | +0.23(+3.42%) |
Feb 19, 2009 | 7.949 | 7.949 | 6.740 | 6.800 | 12,168,975 | -0.96(-12.33%) |
Feb 18, 2009 | 8.141 | 8.141 | 7.404 | 7.756 | 7,875,919 | +0.24(+3.18%) |
Feb 17, 2009 | 7.995 | 8.248 | 7.477 | 7.517 | 10,048,667 | -1.00(-11.70%) |
Feb 13, 2009 | 8.679 | 9.051 | 8.414 | 8.513 | 7,104,119 | -0.23(-2.66%) |
Feb 12, 2009 | 8.121 | 8.812 | 8.121 | 8.746 | 7,522,427 | +0.13(+1.46%) |
Feb 11, 2009 | 8.467 | 8.799 | 8.314 | 8.619 | 7,129,294 | +0.19(+2.29%) |
Feb 10, 2009 | 9.629 | 9.762 | 8.360 | 8.427 | 13,485,865 | -1.33(-13.67%) |
Feb 09, 2009 | 9.914 | 10.21 | 9.596 | 9.762 | 5,054,568 | -0.19(-1.93%) |
Feb 06, 2009 | 10.03 | 10.13 | 9.509 | 9.954 | 6,414,682 | +0.15(+1.49%) |
Feb 05, 2009 | 9.210 | 10.15 | 8.971 | 9.808 | 8,970,181 | +0.39(+4.09%) |
Feb 04, 2009 | 9.297 | 9.855 | 8.732 | 9.423 | 6,697,110 | -0.03(-0.35%) |
Feb 03, 2009 | 9.841 | 9.841 | 9.210 | 9.456 | 7,577,507 | -0.29(-2.93%) |
Feb 02, 2009 | 9.177 | 9.881 | 9.058 | 9.742 | 6,032,115 | +0.34(+3.60%) |
Jan 30, 2009 | 9.815 | 10.09 | 9.303 | 9.403 | 0 | -0.41(-4.19%) |
Jan 29, 2009 | 10.51 | 10.51 | 9.781 | 9.815 | 6,062,532 | -1.10(-10.04%) |
Jan 28, 2009 | 10.84 | 11.48 | 10.47 | 10.91 | 7,831,503 | +0.76(+7.53%) |
Jan 27, 2009 | 9.881 | 10.20 | 9.596 | 10.15 | 5,054,898 | +0.46(+4.73%) |
Jan 26, 2009 | 9.987 | 10.34 | 9.463 | 9.689 | 7,271,477 | -0.48(-4.70%) |
Jan 23, 2009 | 9.343 | 10.39 | 9.157 | 10.17 | 6,591,471 | +0.54(+5.59%) |
Jan 22, 2009 | 10.25 | 10.49 | 9.197 | 9.629 | 10,501,553 | -1.18(-10.88%) |
Jan 21, 2009 | 9.675 | 10.87 | 9.602 | 10.80 | 7,763,038 | +1.51(+16.21%) |
Jan 20, 2009 | 10.75 | 10.76 | 9.210 | 9.297 | 9,400,142 | -1.47(-13.63%) |
Jan 16, 2009 | 11.28 | 12.14 | 10.37 | 10.76 | 7,096,852 | +0.44(+4.31%) |
Jan 15, 2009 | 10.35 | 10.80 | 9.596 | 10.32 | 6,799,797 | +0.19(+1.84%) |
Jan 14, 2009 | 10.68 | 10.79 | 9.967 | 10.13 | 5,454,742 | -0.86(-7.85%) |
Jan 13, 2009 | 10.87 | 11.25 | 10.34 | 11.00 | 5,881,687 | +0.29(+2.73%) |
Jan 12, 2009 | 11.39 | 11.39 | 10.54 | 10.70 | 4,679,580 | -0.75(-6.55%) |
Jan 09, 2009 | 12.11 | 12.17 | 11.38 | 11.45 | 4,383,945 | -0.62(-5.17%) |
Jan 08, 2009 | 11.47 | 12.13 | 11.47 | 12.08 | 5,288,230 | +0.50(+4.36%) |
Jan 07, 2009 | 12.87 | 12.87 | 11.49 | 11.57 | 7,436,848 | -1.69(-12.72%) |
Jan 06, 2009 | 13.24 | 13.62 | 12.93 | 13.26 | 6,136,613 | +0.35(+2.67%) |
Jan 05, 2009 | 12.10 | 13.00 | 12.05 | 12.92 | 5,311,890 | +0.68(+5.53%) |
Jan 02, 2009 | 12.25 | 12.35 | 11.75 | 12.24 | 0 | -0.11(-0.91%) |