Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.438 | 9.617 | 9.089 | 9.530 | 3,736,807 | +0.29(+3.17%) |
Mar 30, 2009 | 9.089 | 9.345 | 8.776 | 9.237 | 5,219,113 | +0.44(+5.02%) |
Mar 26, 2009 | 8.545 | 8.801 | 8.355 | 8.796 | 8,258,523 | +0.55(+6.72%) |
Mar 25, 2009 | 8.355 | 8.370 | 8.129 | 8.242 | 30,573,444 | +0.03(+0.37%) |
Mar 24, 2009 | 9.130 | 9.566 | 8.088 | 8.211 | 2,240,820 | -1.14(-12.18%) |
Mar 23, 2009 | 8.899 | 9.361 | 8.868 | 9.350 | 3,783,466 | +0.74(+8.58%) |
Mar 20, 2009 | 9.099 | 9.109 | 8.468 | 8.611 | 2,523,574 | -0.55(-6.05%) |
Mar 19, 2009 | 9.340 | 9.443 | 9.094 | 9.166 | 3,567,701 | +0.44(+5.10%) |
Mar 18, 2009 | 8.278 | 8.842 | 8.211 | 8.721 | 2,308,472 | +0.45(+5.42%) |
Mar 17, 2009 | 8.201 | 8.273 | 7.903 | 8.273 | 1,752,016 | +0.11(+1.38%) |
Mar 16, 2009 | 8.232 | 8.442 | 7.903 | 8.160 | 2,852,559 | +0.03(+0.32%) |
Mar 13, 2009 | 7.903 | 8.170 | 7.867 | 8.134 | 0 | +0.33(+4.28%) |
Mar 12, 2009 | 7.467 | 7.806 | 7.298 | 7.800 | 2,360,092 | +0.45(+6.15%) |
Mar 11, 2009 | 7.200 | 7.518 | 7.097 | 7.349 | 2,907,972 | +0.49(+7.11%) |
Mar 10, 2009 | 6.774 | 6.943 | 6.723 | 6.861 | 1,854,971 | +0.45(+6.96%) |
Mar 09, 2009 | 6.317 | 6.677 | 6.297 | 6.415 | 2,807,743 | +0.09(+1.38%) |
Mar 06, 2009 | 6.846 | 6.846 | 6.158 | 6.328 | 0 | -0.30(-4.57%) |
Mar 05, 2009 | 6.964 | 7.000 | 6.533 | 6.630 | 2,817,977 | -0.49(-6.92%) |
Mar 04, 2009 | 7.144 | 7.292 | 7.072 | 7.123 | 1,679,633 | +0.14(+2.06%) |
Mar 02, 2009 | 7.400 | 7.426 | 6.943 | 6.979 | 1,631,288 | -0.66(-8.60%) |
Feb 27, 2009 | 7.698 | 7.831 | 7.595 | 7.636 | 0 | -0.20(-2.49%) |
Feb 26, 2009 | 8.119 | 8.160 | 7.785 | 7.831 | 2,005,600 | -0.18(-2.30%) |
Feb 25, 2009 | 8.190 | 8.339 | 7.985 | 8.016 | 1,896,108 | -0.36(-4.35%) |
Feb 24, 2009 | 7.842 | 8.488 | 7.826 | 8.380 | 2,302,587 | +0.46(+5.76%) |
Feb 23, 2009 | 8.406 | 8.406 | 7.903 | 7.924 | 2,830,404 | -0.45(-5.33%) |
Feb 20, 2009 | 8.560 | 8.565 | 8.196 | 8.370 | 3,324,282 | -0.35(-4.00%) |
Feb 19, 2009 | 9.468 | 9.520 | 8.693 | 8.719 | 2,643,283 | -0.61(-6.49%) |
Feb 18, 2009 | 9.196 | 9.407 | 8.955 | 9.325 | 5,325,911 | -0.15(-1.57%) |
Feb 17, 2009 | 9.638 | 9.715 | 9.453 | 9.473 | 1,932,482 | -0.74(-7.24%) |
Feb 13, 2009 | 10.20 | 10.33 | 10.08 | 10.21 | 1,835,159 | -0.02(-0.20%) |
Feb 12, 2009 | 10.03 | 10.24 | 9.920 | 10.23 | 2,437,999 | -0.01(-0.05%) |
Feb 11, 2009 | 10.23 | 10.36 | 9.987 | 10.24 | 1,710,809 | +0.07(+0.66%) |
Feb 10, 2009 | 10.72 | 10.97 | 10.07 | 10.17 | 1,560,901 | -0.64(-5.89%) |
Feb 09, 2009 | 10.94 | 10.98 | 10.60 | 10.81 | 1,879,638 | +0.33(+3.18%) |
Feb 06, 2009 | 10.37 | 10.76 | 10.08 | 10.47 | 3,528,447 | +0.73(+7.53%) |
Feb 05, 2009 | 9.612 | 9.915 | 9.386 | 9.740 | 2,509,153 | +0.18(+1.88%) |
Feb 04, 2009 | 9.699 | 10.16 | 9.473 | 9.561 | 5,581,757 | +0.33(+3.62%) |
Feb 03, 2009 | 9.674 | 9.689 | 9.089 | 9.227 | 4,303,641 | -0.54(-5.57%) |
Feb 02, 2009 | 9.545 | 9.966 | 9.248 | 9.771 | 3,425,810 | +0.33(+3.53%) |
Jan 30, 2009 | 10.09 | 10.16 | 9.345 | 9.438 | 0 | -0.38(-3.87%) |
Jan 29, 2009 | 9.848 | 10.01 | 9.494 | 9.817 | 2,750,955 | -0.07(-0.73%) |
Jan 28, 2009 | 9.668 | 10.24 | 9.627 | 9.889 | 2,814,004 | +0.50(+5.36%) |
Jan 27, 2009 | 9.006 | 9.586 | 9.006 | 9.386 | 1,874,102 | +0.27(+2.98%) |
Jan 26, 2009 | 9.058 | 9.489 | 8.971 | 9.114 | 1,021,916 | +0.07(+0.74%) |
Jan 23, 2009 | 8.714 | 9.243 | 8.627 | 9.047 | 1,138,807 | +0.08(+0.86%) |
Jan 22, 2009 | 9.078 | 9.176 | 8.770 | 8.971 | 1,206,508 | -0.30(-3.21%) |
Jan 21, 2009 | 9.212 | 9.304 | 8.888 | 9.268 | 1,350,970 | +0.23(+2.56%) |
Jan 20, 2009 | 9.443 | 9.684 | 9.006 | 9.037 | 1,602,086 | -0.99(-9.83%) |
Jan 16, 2009 | 10.22 | 10.40 | 9.658 | 10.02 | 1,670,551 | -0.23(-2.20%) |
Jan 15, 2009 | 10.02 | 10.36 | 9.730 | 10.25 | 1,291,114 | +0.10(+0.96%) |
Jan 14, 2009 | 10.13 | 10.39 | 10.03 | 10.15 | 1,449,631 | -0.44(-4.17%) |
Jan 13, 2009 | 10.52 | 10.79 | 10.42 | 10.59 | 1,209,080 | -0.30(-2.73%) |
Jan 12, 2009 | 11.24 | 11.25 | 10.75 | 10.89 | 1,188,004 | -0.76(-6.52%) |
Jan 09, 2009 | 12.11 | 12.11 | 11.55 | 11.65 | 1,609,916 | -0.31(-2.62%) |
Jan 08, 2009 | 11.35 | 12.03 | 11.11 | 11.96 | 1,617,061 | +0.54(+4.76%) |
Jan 07, 2009 | 11.47 | 11.69 | 11.31 | 11.42 | 1,632,329 | -0.26(-2.24%) |
Jan 06, 2009 | 11.63 | 11.78 | 11.35 | 11.68 | 1,676,677 | +0.27(+2.38%) |
Jan 05, 2009 | 11.49 | 11.62 | 11.07 | 11.41 | 1,791,538 | -0.08(-0.67%) |
Jan 02, 2009 | 11.14 | 11.53 | 11.01 | 11.49 | 0 | +0.47(+4.29%) |