Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.60 | 10.92 | 10.38 | 10.46 | 777,157 | +0.02(+0.23%) |
Mar 30, 2009 | 10.84 | 11.09 | 10.15 | 10.43 | 728,696 | -0.84(-7.48%) |
Mar 26, 2009 | 10.92 | 11.39 | 10.92 | 11.28 | 717,642 | +0.34(+3.12%) |
Mar 25, 2009 | 10.63 | 10.94 | 10.48 | 10.94 | 635,557 | +0.44(+4.23%) |
Mar 24, 2009 | 11.37 | 11.37 | 10.44 | 10.49 | 584,917 | -0.43(-3.92%) |
Mar 23, 2009 | 10.31 | 10.92 | 10.23 | 10.92 | 589,899 | +1.07(+10.82%) |
Mar 20, 2009 | 10.08 | 10.25 | 9.664 | 9.854 | 546,538 | -0.25(-2.51%) |
Mar 19, 2009 | 10.13 | 10.39 | 9.961 | 10.11 | 423,777 | +0.18(+1.80%) |
Mar 18, 2009 | 9.141 | 10.06 | 8.852 | 9.930 | 665,870 | +0.71(+7.69%) |
Mar 17, 2009 | 8.487 | 9.260 | 8.368 | 9.220 | 894,603 | +0.60(+6.99%) |
Mar 16, 2009 | 9.086 | 9.193 | 8.448 | 8.618 | 3,727,769 | -0.21(-2.33%) |
Mar 13, 2009 | 8.757 | 8.860 | 8.551 | 8.824 | 0 | +0.15(+1.74%) |
Mar 12, 2009 | 8.127 | 8.733 | 7.881 | 8.674 | 803,571 | +0.59(+7.30%) |
Mar 11, 2009 | 7.699 | 8.254 | 7.663 | 8.083 | 711,529 | +0.42(+5.43%) |
Mar 10, 2009 | 7.017 | 7.742 | 6.982 | 7.667 | 1,791,918 | +0.95(+14.09%) |
Mar 09, 2009 | 6.847 | 6.942 | 6.657 | 6.720 | 540,835 | -0.06(-0.93%) |
Mar 06, 2009 | 6.990 | 7.152 | 6.577 | 6.784 | 0 | -0.13(-1.89%) |
Mar 05, 2009 | 7.334 | 7.429 | 6.803 | 6.914 | 525,586 | -0.63(-8.30%) |
Mar 04, 2009 | 7.211 | 7.754 | 7.152 | 7.540 | 414,419 | +0.36(+5.02%) |
Mar 02, 2009 | 7.830 | 7.830 | 7.029 | 7.180 | 673,327 | -0.84(-10.47%) |
Feb 27, 2009 | 7.794 | 8.182 | 7.742 | 8.020 | 0 | +0.10(+1.20%) |
Feb 26, 2009 | 8.020 | 8.083 | 7.845 | 7.925 | 516,899 | +0.08(+0.96%) |
Feb 25, 2009 | 8.194 | 8.440 | 7.731 | 7.849 | 449,078 | -0.45(-5.44%) |
Feb 24, 2009 | 7.921 | 8.444 | 7.830 | 8.301 | 468,592 | +0.49(+6.29%) |
Feb 23, 2009 | 8.471 | 8.559 | 7.691 | 7.810 | 513,285 | -0.55(-6.54%) |
Feb 20, 2009 | 8.353 | 8.554 | 8.154 | 8.357 | 520,233 | -0.20(-2.32%) |
Feb 19, 2009 | 8.713 | 8.947 | 8.483 | 8.555 | 393,003 | -0.06(-0.64%) |
Feb 18, 2009 | 8.808 | 8.991 | 8.464 | 8.610 | 336,644 | -0.11(-1.23%) |
Feb 17, 2009 | 8.951 | 8.951 | 8.420 | 8.717 | 479,850 | -0.48(-5.21%) |
Feb 13, 2009 | 9.169 | 9.347 | 9.086 | 9.197 | 382,153 | +0.03(+0.30%) |
Feb 12, 2009 | 8.923 | 9.189 | 8.658 | 9.169 | 338,633 | +0.10(+1.05%) |
Feb 11, 2009 | 9.248 | 9.446 | 8.895 | 9.074 | 288,786 | -0.14(-1.55%) |
Feb 10, 2009 | 9.581 | 9.858 | 9.062 | 9.216 | 461,588 | -0.41(-4.28%) |
Feb 09, 2009 | 9.470 | 9.842 | 9.387 | 9.628 | 259,854 | +0.09(+0.91%) |
Feb 06, 2009 | 9.030 | 9.632 | 8.943 | 9.541 | 343,900 | +0.41(+4.51%) |
Feb 05, 2009 | 9.058 | 9.304 | 8.697 | 9.129 | 357,021 | +0.17(+1.90%) |
Feb 04, 2009 | 8.792 | 9.188 | 8.693 | 8.959 | 381,666 | +0.12(+1.39%) |
Feb 03, 2009 | 8.757 | 8.935 | 8.503 | 8.836 | 402,944 | +0.01(+0.09%) |
Feb 02, 2009 | 8.693 | 8.915 | 8.475 | 8.828 | 430,738 | -0.05(-0.54%) |
Jan 30, 2009 | 9.109 | 9.248 | 8.717 | 8.876 | 0 | -0.10(-1.06%) |
Jan 29, 2009 | 9.129 | 9.256 | 8.931 | 8.971 | 395,991 | -0.34(-3.66%) |
Jan 28, 2009 | 9.276 | 9.438 | 9.010 | 9.311 | 691,811 | +0.20(+2.17%) |
Jan 27, 2009 | 9.292 | 9.494 | 8.891 | 9.113 | 352,421 | -0.16(-1.75%) |
Jan 26, 2009 | 9.308 | 9.878 | 9.066 | 9.276 | 437,943 | -0.03(-0.30%) |
Jan 23, 2009 | 8.717 | 9.652 | 8.507 | 9.304 | 685,959 | +0.26(+2.85%) |
Jan 22, 2009 | 9.506 | 9.506 | 8.880 | 9.046 | 508,730 | -0.62(-6.43%) |
Jan 21, 2009 | 9.208 | 9.724 | 8.963 | 9.668 | 588,960 | +0.53(+5.77%) |
Jan 20, 2009 | 9.704 | 9.704 | 9.066 | 9.141 | 726,680 | -0.60(-6.14%) |
Jan 16, 2009 | 9.989 | 10.21 | 9.371 | 9.739 | 1,003,082 | -0.65(-6.29%) |
Jan 15, 2009 | 10.09 | 10.63 | 9.680 | 10.39 | 687,294 | +0.32(+3.23%) |
Jan 14, 2009 | 10.58 | 10.58 | 9.807 | 10.07 | 497,227 | -0.62(-5.82%) |
Jan 13, 2009 | 10.50 | 10.82 | 10.50 | 10.69 | 536,229 | +0.27(+2.59%) |
Jan 12, 2009 | 11.00 | 11.21 | 10.39 | 10.42 | 687,266 | -0.55(-5.05%) |
Jan 09, 2009 | 10.53 | 11.48 | 10.52 | 10.98 | 2,076,331 | +1.17(+11.92%) |
Jan 08, 2009 | 9.454 | 9.874 | 9.216 | 9.807 | 610,574 | +0.24(+2.53%) |
Jan 07, 2009 | 9.842 | 9.953 | 9.434 | 9.565 | 743,755 | -0.39(-3.90%) |
Jan 06, 2009 | 10.31 | 10.40 | 9.692 | 9.953 | 791,023 | -0.38(-3.68%) |
Jan 05, 2009 | 10.08 | 10.46 | 9.934 | 10.33 | 638,772 | +0.25(+2.48%) |
Jan 02, 2009 | 9.803 | 10.40 | 9.803 | 10.08 | 0 | +0.14(+1.39%) |