Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.662 | 7.866 | 7.236 | 7.696 | 971,763 | +0.07(+0.89%) |
Mar 30, 2009 | 8.232 | 8.232 | 7.193 | 7.628 | 1,128,466 | -1.08(-12.41%) |
Mar 26, 2009 | 8.283 | 8.836 | 8.104 | 8.709 | 1,468,040 | +0.54(+6.67%) |
Mar 25, 2009 | 8.249 | 9.058 | 7.559 | 8.164 | 1,584,548 | +0.09(+1.05%) |
Mar 24, 2009 | 8.232 | 8.607 | 7.925 | 8.079 | 1,179,430 | -0.31(-3.75%) |
Mar 23, 2009 | 8.045 | 8.445 | 7.994 | 8.394 | 1,786,761 | +1.15(+15.86%) |
Mar 20, 2009 | 7.440 | 7.440 | 6.674 | 7.244 | 2,884,224 | -0.15(-2.07%) |
Mar 19, 2009 | 7.278 | 7.449 | 7.023 | 7.398 | 1,727,045 | +0.37(+5.21%) |
Mar 18, 2009 | 6.504 | 7.662 | 6.053 | 7.032 | 1,473,970 | +0.60(+9.26%) |
Mar 17, 2009 | 6.087 | 6.478 | 5.959 | 6.436 | 1,096,352 | +0.31(+5.00%) |
Mar 16, 2009 | 6.078 | 6.300 | 5.959 | 6.129 | 1,053,162 | +0.18(+3.00%) |
Mar 13, 2009 | 6.155 | 6.214 | 5.882 | 5.950 | 0 | -0.08(-1.27%) |
Mar 12, 2009 | 5.389 | 6.138 | 5.278 | 6.027 | 1,333,009 | +0.54(+9.77%) |
Mar 11, 2009 | 5.491 | 5.644 | 5.346 | 5.491 | 900,348 | +0.11(+2.06%) |
Mar 10, 2009 | 4.657 | 5.414 | 4.614 | 5.380 | 1,451,325 | +0.83(+18.35%) |
Mar 09, 2009 | 4.537 | 4.869 | 4.325 | 4.546 | 1,453,807 | +0.01(+0.19%) |
Mar 06, 2009 | 5.610 | 5.618 | 4.393 | 4.537 | 0 | -1.14(-20.09%) |
Mar 05, 2009 | 6.078 | 6.087 | 5.559 | 5.678 | 1,115,468 | -0.47(-7.62%) |
Mar 04, 2009 | 6.410 | 6.597 | 5.848 | 6.146 | 1,802,094 | -0.30(-4.62%) |
Mar 02, 2009 | 6.946 | 7.040 | 6.419 | 6.444 | 1,024,685 | -0.66(-9.34%) |
Feb 27, 2009 | 7.253 | 7.508 | 7.023 | 7.108 | 0 | -0.31(-4.13%) |
Feb 26, 2009 | 7.568 | 7.942 | 7.355 | 7.415 | 1,291,729 | -0.20(-2.57%) |
Feb 25, 2009 | 7.508 | 7.806 | 7.238 | 7.610 | 2,055,541 | +0.09(+1.25%) |
Feb 24, 2009 | 6.427 | 7.602 | 6.308 | 7.517 | 2,498,962 | +1.14(+17.89%) |
Feb 23, 2009 | 7.185 | 7.449 | 6.342 | 6.376 | 1,817,715 | -0.72(-10.19%) |
Feb 20, 2009 | 8.572 | 8.666 | 6.870 | 7.100 | 3,451,551 | -1.63(-18.71%) |
Feb 19, 2009 | 10.42 | 10.42 | 8.709 | 8.734 | 1,640,863 | -1.40(-13.85%) |
Feb 18, 2009 | 11.07 | 11.47 | 9.620 | 10.14 | 2,358,360 | -0.65(-6.00%) |
Feb 17, 2009 | 11.30 | 11.30 | 10.66 | 10.79 | 1,159,032 | -0.63(-5.52%) |
Feb 13, 2009 | 11.24 | 11.83 | 11.13 | 11.42 | 757,993 | +0.03(+0.30%) |
Feb 12, 2009 | 11.00 | 11.42 | 10.42 | 11.38 | 872,190 | +0.20(+1.75%) |
Feb 11, 2009 | 11.70 | 11.70 | 11.02 | 11.19 | 964,753 | -0.33(-2.88%) |
Feb 10, 2009 | 12.43 | 12.74 | 11.31 | 11.52 | 1,370,017 | -1.03(-8.21%) |
Feb 09, 2009 | 12.29 | 12.79 | 12.11 | 12.55 | 939,644 | +0.20(+1.66%) |
Feb 06, 2009 | 11.84 | 12.74 | 11.84 | 12.34 | 1,289,784 | +0.50(+4.24%) |
Feb 05, 2009 | 11.85 | 12.16 | 11.70 | 11.84 | 968,155 | +0.02(+0.14%) |
Feb 04, 2009 | 12.01 | 12.19 | 11.71 | 11.82 | 1,013,497 | -0.20(-1.70%) |
Feb 03, 2009 | 11.77 | 12.77 | 11.64 | 12.03 | 1,604,742 | +0.41(+3.52%) |
Feb 02, 2009 | 11.13 | 11.85 | 11.10 | 11.62 | 1,196,035 | +0.26(+2.32%) |
Jan 30, 2009 | 12.02 | 12.09 | 11.21 | 11.36 | 0 | -0.66(-5.52%) |
Jan 29, 2009 | 12.85 | 12.85 | 11.86 | 12.02 | 738,457 | -0.86(-6.68%) |
Jan 28, 2009 | 12.30 | 13.04 | 12.27 | 12.88 | 761,480 | +0.71(+5.80%) |
Jan 27, 2009 | 12.48 | 12.48 | 11.97 | 12.17 | 761,696 | -0.26(-2.05%) |
Jan 26, 2009 | 12.72 | 13.45 | 12.31 | 12.43 | 1,005,128 | -0.16(-1.28%) |
Jan 23, 2009 | 12.40 | 12.84 | 11.10 | 12.59 | 1,398,518 | -0.37(-2.89%) |
Jan 22, 2009 | 13.27 | 13.35 | 12.43 | 12.97 | 1,074,845 | -0.52(-3.85%) |
Jan 21, 2009 | 13.29 | 13.54 | 12.56 | 13.48 | 722,543 | +0.44(+3.39%) |
Jan 20, 2009 | 13.45 | 13.85 | 12.97 | 13.04 | 1,157,058 | -0.72(-5.26%) |
Jan 16, 2009 | 13.91 | 14.44 | 13.16 | 13.77 | 939,744 | -0.02(-0.12%) |
Jan 15, 2009 | 13.70 | 14.22 | 12.87 | 13.78 | 1,504,425 | +0.09(+0.62%) |
Jan 14, 2009 | 14.19 | 14.19 | 13.54 | 13.70 | 882,621 | -0.74(-5.13%) |
Jan 13, 2009 | 14.18 | 14.47 | 13.74 | 14.44 | 742,529 | +0.32(+2.29%) |
Jan 12, 2009 | 14.75 | 14.94 | 13.88 | 14.11 | 741,255 | -0.84(-5.63%) |
Jan 09, 2009 | 15.75 | 15.75 | 14.48 | 14.96 | 698,099 | -0.63(-4.04%) |
Jan 08, 2009 | 14.93 | 15.62 | 14.81 | 15.59 | 1,388,709 | +0.56(+3.74%) |
Jan 07, 2009 | 15.63 | 15.63 | 14.79 | 15.03 | 576,317 | -0.65(-4.13%) |
Jan 06, 2009 | 15.70 | 15.88 | 15.09 | 15.67 | 1,391,242 | +0.26(+1.66%) |
Jan 05, 2009 | 15.02 | 15.42 | 14.56 | 15.42 | 885,654 | +0.39(+2.61%) |
Jan 02, 2009 | 14.68 | 15.19 | 14.50 | 15.03 | 0 | +0.30(+2.02%) |