Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.12 | 10.43 | 9.891 | 10.05 | 739,616 | +0.13(+1.36%) |
Mar 30, 2009 | 10.29 | 10.34 | 9.738 | 9.918 | 983,651 | -1.20(-10.76%) |
Mar 26, 2009 | 9.720 | 11.18 | 9.621 | 11.11 | 3,138,070 | +1.97(+21.53%) |
Mar 25, 2009 | 8.632 | 9.288 | 8.542 | 9.144 | 1,816,406 | +0.64(+7.51%) |
Mar 24, 2009 | 8.578 | 8.731 | 8.407 | 8.506 | 1,021,272 | -0.35(-3.96%) |
Mar 23, 2009 | 8.411 | 8.857 | 8.290 | 8.857 | 1,048,318 | +0.94(+11.93%) |
Mar 20, 2009 | 8.749 | 8.785 | 7.904 | 7.912 | 1,432,432 | -0.72(-8.33%) |
Mar 19, 2009 | 8.902 | 8.902 | 8.542 | 8.632 | 871,875 | -0.06(-0.72%) |
Mar 18, 2009 | 8.542 | 8.803 | 8.200 | 8.695 | 1,432,153 | +0.07(+0.83%) |
Mar 17, 2009 | 8.164 | 8.632 | 8.092 | 8.623 | 1,115,588 | +0.44(+5.38%) |
Mar 16, 2009 | 8.641 | 8.695 | 8.173 | 8.182 | 998,099 | -0.31(-3.70%) |
Mar 13, 2009 | 8.551 | 8.668 | 8.326 | 8.497 | 708,602 | +0.05(+0.64%) |
Mar 12, 2009 | 8.911 | 8.911 | 7.661 | 8.443 | 958,479 | +0.22(+2.62%) |
Mar 11, 2009 | 7.850 | 8.452 | 7.742 | 8.227 | 1,525,601 | +0.58(+7.52%) |
Mar 10, 2009 | 7.481 | 7.850 | 7.247 | 7.652 | 2,131,928 | +0.42(+5.85%) |
Mar 09, 2009 | 8.020 | 8.182 | 7.193 | 7.229 | 2,352,099 | -0.94(-11.45%) |
Mar 06, 2009 | 9.153 | 9.261 | 7.743 | 8.164 | 2,589,052 | -1.03(-11.15%) |
Mar 05, 2009 | 9.936 | 10.06 | 9.108 | 9.189 | 1,599,620 | -1.04(-10.19%) |
Mar 04, 2009 | 10.78 | 10.78 | 9.387 | 10.23 | 1,570,788 | -0.15(-1.47%) |
Mar 02, 2009 | 13.48 | 13.67 | 9.873 | 10.39 | 5,210,251 | -5.10(-32.93%) |
Feb 27, 2009 | 15.04 | 15.84 | 15.02 | 15.48 | 798,761 | +0.11(+0.70%) |
Feb 26, 2009 | 15.74 | 16.05 | 15.36 | 15.38 | 607,523 | -0.09(-0.58%) |
Feb 25, 2009 | 15.77 | 15.90 | 15.25 | 15.47 | 987,482 | -0.40(-2.55%) |
Feb 24, 2009 | 15.04 | 16.05 | 15.00 | 15.87 | 1,050,666 | +0.97(+6.52%) |
Feb 23, 2009 | 15.65 | 15.76 | 14.86 | 14.90 | 1,029,709 | -0.65(-4.16%) |
Feb 20, 2009 | 15.70 | 15.93 | 15.07 | 15.55 | 884,272 | -0.45(-2.81%) |
Feb 19, 2009 | 16.44 | 16.67 | 16.00 | 16.00 | 544,038 | -0.22(-1.39%) |
Feb 18, 2009 | 16.86 | 17.04 | 16.18 | 16.22 | 662,847 | -0.41(-2.49%) |
Feb 17, 2009 | 16.91 | 17.24 | 16.51 | 16.63 | 1,124,145 | -0.60(-3.49%) |
Feb 13, 2009 | 17.53 | 17.67 | 16.94 | 17.24 | 832,798 | -0.05(-0.26%) |
Feb 12, 2009 | 16.63 | 17.35 | 16.59 | 17.28 | 572,889 | +0.10(+0.58%) |
Feb 11, 2009 | 17.51 | 17.80 | 16.97 | 17.18 | 581,543 | -0.30(-1.70%) |
Feb 10, 2009 | 18.01 | 18.30 | 17.38 | 17.48 | 997,616 | -0.79(-4.33%) |
Feb 09, 2009 | 18.48 | 18.63 | 18.00 | 18.27 | 540,056 | -0.29(-1.55%) |
Feb 06, 2009 | 17.90 | 18.63 | 17.67 | 18.56 | 660,227 | +0.61(+3.41%) |
Feb 05, 2009 | 17.53 | 18.35 | 17.26 | 17.95 | 554,564 | +0.22(+1.27%) |
Feb 04, 2009 | 17.87 | 18.48 | 17.47 | 17.72 | 662,679 | -0.26(-1.45%) |
Feb 03, 2009 | 18.23 | 18.24 | 17.52 | 17.98 | 659,125 | -0.22(-1.19%) |
Feb 02, 2009 | 18.01 | 18.39 | 17.66 | 18.20 | 701,285 | -0.30(-1.60%) |
Jan 30, 2009 | 19.73 | 19.81 | 18.29 | 18.50 | 587,986 | -0.91(-4.68%) |
Jan 29, 2009 | 20.06 | 20.23 | 19.14 | 19.40 | 716,414 | -0.98(-4.81%) |
Jan 28, 2009 | 20.19 | 20.62 | 19.99 | 20.38 | 486,016 | +0.59(+3.00%) |
Jan 27, 2009 | 19.90 | 20.18 | 19.45 | 19.79 | 610,075 | -0.05(-0.27%) |
Jan 26, 2009 | 20.14 | 20.84 | 19.38 | 19.84 | 924,134 | -0.28(-1.38%) |
Jan 23, 2009 | 19.35 | 20.43 | 19.20 | 20.12 | 1,167,995 | +0.10(+0.49%) |
Jan 22, 2009 | 20.50 | 20.68 | 19.30 | 20.02 | 1,271,751 | -1.03(-4.91%) |
Jan 21, 2009 | 21.53 | 22.84 | 20.50 | 21.06 | 3,409,471 | +3.16(+17.69%) |
Jan 20, 2009 | 19.00 | 19.39 | 17.60 | 17.89 | 828,224 | -1.29(-6.70%) |
Jan 16, 2009 | 19.21 | 19.57 | 18.50 | 19.18 | 510,910 | +0.24(+1.28%) |
Jan 15, 2009 | 18.31 | 19.06 | 17.71 | 18.94 | 920,992 | +0.51(+2.78%) |
Jan 14, 2009 | 19.32 | 19.66 | 18.39 | 18.42 | 648,652 | -1.08(-5.53%) |
Jan 13, 2009 | 19.03 | 19.65 | 19.03 | 19.50 | 430,362 | +0.31(+1.59%) |
Jan 12, 2009 | 20.23 | 20.28 | 18.94 | 19.20 | 772,369 | -1.10(-5.41%) |
Jan 09, 2009 | 21.13 | 21.39 | 20.07 | 20.29 | 452,593 | -0.82(-3.88%) |
Jan 08, 2009 | 20.92 | 21.36 | 20.63 | 21.11 | 653,157 | +0.13(+0.64%) |
Jan 07, 2009 | 21.70 | 21.80 | 20.74 | 20.98 | 552,397 | -1.24(-5.58%) |
Jan 06, 2009 | 21.77 | 22.57 | 21.14 | 22.22 | 428,216 | +0.63(+2.92%) |
Jan 05, 2009 | 21.54 | 21.86 | 20.75 | 21.59 | 437,271 | -0.08(-0.37%) |