Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.375 | 8.867 | 8.352 | 8.749 | 10,921,833 | +0.50(+6.07%) |
Mar 30, 2009 | 8.300 | 8.468 | 8.193 | 8.248 | 7,785,956 | -0.68(-7.59%) |
Mar 26, 2009 | 8.798 | 8.946 | 8.442 | 8.925 | 8,938,500 | +0.23(+2.66%) |
Mar 25, 2009 | 8.668 | 8.792 | 8.126 | 8.694 | 9,163,339 | +0.23(+2.77%) |
Mar 24, 2009 | 8.804 | 9.114 | 8.413 | 8.459 | 10,827,402 | -0.43(-4.88%) |
Mar 23, 2009 | 8.242 | 8.902 | 8.233 | 8.893 | 11,153,677 | +1.04(+13.23%) |
Mar 20, 2009 | 8.176 | 8.271 | 7.840 | 7.854 | 7,910,850 | -0.28(-3.45%) |
Mar 19, 2009 | 8.471 | 8.526 | 8.094 | 8.135 | 8,397,352 | -0.32(-3.73%) |
Mar 18, 2009 | 7.955 | 8.474 | 7.790 | 8.451 | 9,752,363 | +0.43(+5.38%) |
Mar 17, 2009 | 7.487 | 8.034 | 7.449 | 8.019 | 7,948,342 | +0.55(+7.32%) |
Mar 16, 2009 | 7.822 | 8.002 | 7.452 | 7.472 | 9,574,443 | -0.28(-3.55%) |
Mar 13, 2009 | 7.764 | 7.874 | 7.501 | 7.747 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 7.400 | 7.793 | 7.310 | 7.770 | 7,711,621 | +0.38(+5.13%) |
Mar 11, 2009 | 7.371 | 7.542 | 7.101 | 7.391 | 8,845,979 | +0.09(+1.19%) |
Mar 10, 2009 | 6.852 | 7.324 | 6.702 | 7.304 | 12,914,868 | +0.64(+9.60%) |
Mar 09, 2009 | 6.661 | 6.824 | 6.491 | 6.664 | 8,159,356 | -0.10(-1.54%) |
Mar 06, 2009 | 6.881 | 6.997 | 6.450 | 6.769 | 0 | -0.05(-0.68%) |
Mar 05, 2009 | 7.240 | 7.304 | 6.737 | 6.815 | 9,666,625 | -0.56(-7.58%) |
Mar 04, 2009 | 7.521 | 7.620 | 7.165 | 7.374 | 8,448,879 | +0.12(+1.68%) |
Mar 02, 2009 | 7.518 | 7.666 | 7.191 | 7.252 | 10,021,633 | -0.45(-5.83%) |
Feb 27, 2009 | 7.640 | 7.932 | 7.568 | 7.701 | 0 | -0.10(-1.34%) |
Feb 26, 2009 | 8.103 | 8.233 | 7.764 | 7.805 | 8,350,627 | -0.24(-2.99%) |
Feb 25, 2009 | 8.323 | 8.332 | 7.866 | 8.045 | 8,457,145 | -0.37(-4.44%) |
Feb 24, 2009 | 8.068 | 8.436 | 7.874 | 8.419 | 9,787,064 | +0.47(+5.94%) |
Feb 23, 2009 | 8.427 | 8.427 | 7.895 | 7.947 | 8,665,510 | -0.37(-4.49%) |
Feb 20, 2009 | 7.788 | 8.364 | 7.599 | 8.320 | 0 | +0.39(+4.97%) |
Feb 19, 2009 | 8.369 | 8.401 | 7.872 | 7.927 | 5,907,828 | -0.30(-3.63%) |
Feb 18, 2009 | 8.320 | 8.364 | 8.025 | 8.225 | 5,540,600 | -0.00(-0.04%) |
Feb 17, 2009 | 8.358 | 8.378 | 8.158 | 8.228 | 9,698,570 | -0.27(-3.17%) |
Feb 13, 2009 | 8.830 | 8.885 | 8.485 | 8.497 | 0 | -0.35(-3.96%) |
Feb 12, 2009 | 8.650 | 8.966 | 8.393 | 8.847 | 7,917,585 | -0.07(-0.81%) |
Feb 11, 2009 | 8.798 | 8.943 | 8.537 | 8.920 | 6,148,359 | +0.25(+2.94%) |
Feb 10, 2009 | 9.125 | 9.229 | 8.636 | 8.665 | 8,851,693 | -0.62(-6.70%) |
Feb 09, 2009 | 9.067 | 9.325 | 9.018 | 9.287 | 3,053,943 | +0.09(+0.94%) |
Feb 06, 2009 | 8.555 | 9.226 | 8.488 | 9.200 | 0 | +0.72(+8.43%) |
Feb 05, 2009 | 8.462 | 8.723 | 8.268 | 8.485 | 5,146,163 | -0.03(-0.34%) |
Feb 04, 2009 | 8.673 | 8.830 | 8.494 | 8.514 | 3,701,906 | -0.16(-1.87%) |
Feb 03, 2009 | 8.705 | 8.769 | 8.471 | 8.676 | 4,317,137 | -0.04(-0.50%) |
Feb 02, 2009 | 8.326 | 8.769 | 8.239 | 8.720 | 5,374,065 | +0.20(+2.31%) |
Jan 30, 2009 | 8.862 | 8.902 | 8.407 | 8.523 | 0 | -0.22(-2.52%) |
Jan 29, 2009 | 9.212 | 9.293 | 8.702 | 8.743 | 7,745,451 | -0.57(-6.15%) |
Jan 28, 2009 | 8.922 | 9.380 | 8.807 | 9.316 | 6,538,772 | +0.63(+7.20%) |
Jan 27, 2009 | 8.679 | 8.755 | 8.488 | 8.691 | 4,212,470 | +0.33(+3.91%) |
Jan 26, 2009 | 8.488 | 8.659 | 8.210 | 8.364 | 4,053,096 | -0.10(-1.23%) |
Jan 23, 2009 | 8.034 | 8.511 | 7.889 | 8.468 | 5,448,186 | +0.19(+2.31%) |
Jan 22, 2009 | 8.529 | 8.659 | 8.112 | 8.277 | 6,827,849 | -0.34(-3.93%) |
Jan 21, 2009 | 8.248 | 8.778 | 7.924 | 8.616 | 7,258,669 | +0.56(+6.90%) |
Jan 20, 2009 | 8.653 | 8.737 | 7.987 | 8.060 | 8,379,667 | -0.69(-7.94%) |
Jan 16, 2009 | 8.676 | 8.775 | 8.207 | 8.755 | 0 | +0.44(+5.26%) |
Jan 15, 2009 | 7.860 | 8.384 | 7.599 | 8.317 | 6,798,930 | +0.44(+5.59%) |
Jan 14, 2009 | 8.210 | 8.228 | 7.834 | 7.877 | 6,123,330 | -0.45(-5.46%) |
Jan 13, 2009 | 8.074 | 8.410 | 7.990 | 8.332 | 3,596,815 | +0.19(+2.35%) |
Jan 12, 2009 | 8.390 | 8.471 | 8.039 | 8.141 | 4,090,512 | -0.25(-3.00%) |
Jan 09, 2009 | 8.789 | 8.789 | 8.378 | 8.393 | 3,884,575 | -0.40(-4.58%) |
Jan 08, 2009 | 8.618 | 8.908 | 8.540 | 8.795 | 3,613,775 | +0.15(+1.74%) |
Jan 07, 2009 | 8.922 | 8.954 | 8.592 | 8.645 | 4,557,301 | -0.35(-3.89%) |
Jan 06, 2009 | 8.749 | 9.047 | 8.491 | 8.995 | 5,771,145 | +0.31(+3.57%) |
Jan 05, 2009 | 8.743 | 9.009 | 8.610 | 8.685 | 5,000,754 | -0.08(-0.86%) |
Jan 02, 2009 | 9.119 | 9.119 | 8.755 | 8.760 | 0 | -0.32(-3.48%) |