Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.456 | 8.680 | 8.188 | 8.277 | 4,095,929 | -0.16(-1.91%) |
Mar 30, 2009 | 9.414 | 9.414 | 8.125 | 8.438 | 5,288,431 | -1.35(-13.80%) |
Mar 26, 2009 | 9.396 | 9.807 | 9.083 | 9.790 | 6,094,042 | +0.61(+6.63%) |
Mar 25, 2009 | 9.342 | 9.843 | 8.653 | 9.181 | 3,214,626 | -0.18(-1.91%) |
Mar 24, 2009 | 9.056 | 9.655 | 8.823 | 9.360 | 3,307,203 | +0.05(+0.58%) |
Mar 23, 2009 | 8.886 | 9.342 | 8.837 | 9.306 | 3,818,450 | +1.15(+14.04%) |
Mar 20, 2009 | 8.922 | 9.002 | 7.982 | 8.161 | 2,801,375 | -0.69(-7.79%) |
Mar 19, 2009 | 8.805 | 9.194 | 8.501 | 8.850 | 5,118,030 | -0.16(-1.79%) |
Mar 18, 2009 | 8.716 | 9.136 | 8.358 | 9.011 | 4,953,644 | +0.23(+2.65%) |
Mar 17, 2009 | 8.590 | 8.796 | 8.259 | 8.778 | 3,093,798 | +0.20(+2.29%) |
Mar 16, 2009 | 8.707 | 9.163 | 8.528 | 8.581 | 4,980,039 | -0.01(-0.10%) |
Mar 13, 2009 | 8.948 | 9.172 | 8.358 | 8.590 | 0 | -0.22(-2.54%) |
Mar 12, 2009 | 8.286 | 8.841 | 7.866 | 8.814 | 3,335,670 | +0.47(+5.69%) |
Mar 11, 2009 | 8.501 | 9.020 | 8.125 | 8.340 | 5,139,375 | +0.04(+0.43%) |
Mar 10, 2009 | 7.382 | 8.322 | 7.356 | 8.304 | 5,346,908 | +1.23(+17.47%) |
Mar 09, 2009 | 6.711 | 7.338 | 6.595 | 7.069 | 3,424,573 | +0.24(+3.54%) |
Mar 06, 2009 | 7.051 | 7.382 | 6.568 | 6.828 | 0 | -0.13(-1.80%) |
Mar 05, 2009 | 7.391 | 7.517 | 6.837 | 6.953 | 4,091,288 | -0.76(-9.86%) |
Mar 04, 2009 | 7.194 | 8.080 | 7.159 | 7.713 | 4,374,086 | +0.80(+11.51%) |
Mar 02, 2009 | 7.731 | 7.857 | 6.890 | 6.917 | 6,283,430 | -1.06(-13.34%) |
Feb 27, 2009 | 6.854 | 8.089 | 6.854 | 7.982 | 0 | +0.92(+13.05%) |
Feb 26, 2009 | 7.624 | 7.919 | 7.042 | 7.060 | 4,719,243 | -0.49(-6.52%) |
Feb 25, 2009 | 7.749 | 8.483 | 7.356 | 7.552 | 8,394,937 | +0.04(+0.48%) |
Feb 24, 2009 | 6.854 | 7.687 | 6.702 | 7.517 | 4,426,448 | +0.74(+10.96%) |
Feb 23, 2009 | 7.445 | 7.561 | 6.756 | 6.774 | 5,808,165 | -0.55(-7.46%) |
Feb 20, 2009 | 7.016 | 7.508 | 6.908 | 7.320 | 0 | +0.37(+5.28%) |
Feb 19, 2009 | 7.302 | 7.570 | 6.881 | 6.953 | 3,739,089 | -0.29(-3.96%) |
Feb 18, 2009 | 7.373 | 7.535 | 6.819 | 7.239 | 5,974,443 | +0.04(+0.50%) |
Feb 17, 2009 | 8.483 | 8.483 | 7.114 | 7.203 | 7,813,479 | -1.45(-16.75%) |
Feb 13, 2009 | 8.644 | 9.078 | 8.367 | 8.653 | 6,498,544 | +0.20(+2.33%) |
Feb 12, 2009 | 9.432 | 9.736 | 7.740 | 8.456 | 21,984,596 | -3.73(-30.62%) |
Feb 11, 2009 | 12.24 | 12.75 | 11.81 | 12.19 | 4,625,982 | +0.09(+0.74%) |
Feb 10, 2009 | 12.95 | 13.60 | 11.86 | 12.10 | 4,819,489 | -0.99(-7.59%) |
Feb 09, 2009 | 12.78 | 13.57 | 12.63 | 13.09 | 4,674,827 | +0.30(+2.38%) |
Feb 06, 2009 | 12.11 | 12.88 | 12.09 | 12.79 | 4,035,583 | +0.73(+6.09%) |
Feb 05, 2009 | 11.10 | 12.13 | 10.92 | 12.05 | 3,727,820 | +0.79(+6.99%) |
Feb 04, 2009 | 10.75 | 11.86 | 10.74 | 11.27 | 4,071,990 | +0.52(+4.83%) |
Feb 03, 2009 | 10.48 | 11.08 | 10.17 | 10.75 | 4,108,610 | +0.21(+1.95%) |
Feb 02, 2009 | 10.28 | 10.59 | 9.781 | 10.54 | 4,186,435 | -0.05(-0.51%) |
Jan 30, 2009 | 11.27 | 11.27 | 10.18 | 10.59 | 0 | -0.65(-5.81%) |
Jan 29, 2009 | 12.94 | 12.98 | 10.93 | 11.25 | 5,577,514 | -1.91(-14.55%) |
Jan 28, 2009 | 13.33 | 13.64 | 12.95 | 13.16 | 2,892,328 | +0.52(+4.11%) |
Jan 27, 2009 | 12.56 | 13.17 | 12.47 | 12.64 | 2,592,520 | +0.17(+1.36%) |
Jan 26, 2009 | 12.30 | 13.31 | 12.12 | 12.47 | 2,679,154 | -0.36(-2.79%) |
Jan 23, 2009 | 12.29 | 13.22 | 11.89 | 12.83 | 3,137,562 | +0.25(+1.99%) |
Jan 22, 2009 | 13.02 | 13.16 | 12.23 | 12.58 | 2,973,130 | -0.67(-5.06%) |
Jan 21, 2009 | 12.47 | 13.27 | 12.31 | 13.25 | 2,470,043 | +1.01(+8.26%) |
Jan 20, 2009 | 13.32 | 13.32 | 12.08 | 12.24 | 2,328,388 | -1.15(-8.62%) |
Jan 16, 2009 | 13.63 | 13.87 | 12.72 | 13.40 | 2,545,565 | +0.04(+0.27%) |
Jan 15, 2009 | 13.12 | 13.61 | 12.22 | 13.36 | 3,247,151 | +0.18(+1.36%) |
Jan 14, 2009 | 13.74 | 13.74 | 12.98 | 13.18 | 3,029,507 | -0.84(-6.00%) |
Jan 13, 2009 | 13.77 | 14.43 | 13.51 | 14.02 | 2,522,188 | +0.21(+1.49%) |
Jan 12, 2009 | 15.04 | 15.20 | 13.53 | 13.82 | 3,938,028 | -1.23(-8.20%) |
Jan 09, 2009 | 15.91 | 15.91 | 14.66 | 15.05 | 3,904,703 | -0.82(-5.19%) |
Jan 08, 2009 | 16.14 | 16.17 | 15.15 | 15.87 | 5,130,879 | -0.69(-4.16%) |
Jan 07, 2009 | 17.90 | 17.93 | 16.36 | 16.56 | 2,717,495 | -1.74(-9.53%) |
Jan 06, 2009 | 17.45 | 18.89 | 17.36 | 18.31 | 3,316,241 | +1.15(+6.67%) |
Jan 05, 2009 | 16.76 | 17.44 | 16.01 | 17.16 | 3,654,486 | +0.39(+2.35%) |
Jan 02, 2009 | 15.50 | 16.82 | 15.50 | 16.77 | 0 | +1.27(+8.20%) |