Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.665 | 9.736 | 8.803 | 9.348 | 14,607,085 | -0.18(-1.94%) |
Mar 30, 2009 | 9.929 | 9.947 | 9.322 | 9.533 | 11,596,247 | -0.77(-7.51%) |
Mar 26, 2009 | 9.903 | 10.33 | 9.797 | 10.31 | 13,667,793 | +0.71(+7.43%) |
Mar 25, 2009 | 9.630 | 10.27 | 9.260 | 9.595 | 26,256,640 | +0.13(+1.40%) |
Mar 24, 2009 | 9.533 | 9.788 | 9.445 | 9.463 | 8,926,561 | -0.14(-1.47%) |
Mar 23, 2009 | 9.234 | 9.612 | 9.208 | 9.604 | 17,561,118 | +0.92(+10.54%) |
Mar 20, 2009 | 9.225 | 9.225 | 8.556 | 8.688 | 11,896,558 | -0.59(-6.36%) |
Mar 19, 2009 | 9.727 | 9.771 | 9.119 | 9.278 | 13,909,869 | -0.12(-1.31%) |
Mar 18, 2009 | 8.750 | 9.656 | 8.477 | 9.401 | 30,568,760 | +0.63(+7.12%) |
Mar 17, 2009 | 8.565 | 8.838 | 8.327 | 8.776 | 9,272,691 | +0.36(+4.29%) |
Mar 16, 2009 | 8.873 | 8.873 | 8.371 | 8.415 | 13,881,070 | -0.28(-3.24%) |
Mar 13, 2009 | 8.899 | 8.908 | 8.433 | 8.697 | 0 | -0.02(-0.20%) |
Mar 12, 2009 | 8.134 | 8.785 | 7.940 | 8.715 | 12,930,961 | +0.55(+6.68%) |
Mar 11, 2009 | 8.160 | 8.389 | 8.028 | 8.169 | 13,766,807 | +0.05(+0.65%) |
Mar 10, 2009 | 7.553 | 8.142 | 7.473 | 8.116 | 10,136,450 | +0.87(+12.03%) |
Mar 09, 2009 | 7.042 | 7.570 | 7.042 | 7.245 | 10,639,308 | -0.02(-0.24%) |
Mar 06, 2009 | 7.456 | 7.561 | 7.086 | 7.262 | 0 | -0.15(-2.02%) |
Mar 05, 2009 | 7.526 | 7.702 | 7.341 | 7.412 | 7,876,825 | -0.32(-4.11%) |
Mar 04, 2009 | 7.711 | 7.870 | 7.544 | 7.730 | 4,825,362 | -0.08(-1.00%) |
Mar 02, 2009 | 7.975 | 8.204 | 7.799 | 7.808 | 3,695,233 | -0.39(-4.73%) |
Feb 27, 2009 | 8.090 | 8.468 | 8.090 | 8.195 | 0 | -0.15(-1.79%) |
Feb 26, 2009 | 8.679 | 8.776 | 8.301 | 8.345 | 11,667,378 | -0.18(-2.07%) |
Feb 25, 2009 | 8.618 | 8.767 | 8.248 | 8.521 | 12,405,271 | -0.18(-2.02%) |
Feb 24, 2009 | 8.195 | 8.943 | 8.186 | 8.697 | 11,926,093 | +0.59(+7.27%) |
Feb 23, 2009 | 8.406 | 8.486 | 8.081 | 8.107 | 17,835,786 | -0.13(-1.60%) |
Feb 20, 2009 | 8.178 | 8.380 | 7.988 | 8.239 | 14,438,808 | -0.09(-1.06%) |
Feb 19, 2009 | 8.943 | 9.111 | 8.318 | 8.327 | 21,931,022 | -0.51(-5.78%) |
Feb 18, 2009 | 9.199 | 9.348 | 8.723 | 8.838 | 18,948,654 | -0.31(-3.37%) |
Feb 17, 2009 | 9.058 | 9.287 | 9.023 | 9.146 | 8,253,588 | -0.27(-2.90%) |
Feb 13, 2009 | 9.445 | 9.604 | 9.216 | 9.419 | 8,732,860 | -0.04(-0.47%) |
Feb 12, 2009 | 9.252 | 9.472 | 8.935 | 9.463 | 18,266,056 | -0.11(-1.19%) |
Feb 11, 2009 | 9.577 | 9.832 | 9.368 | 9.577 | 9,773,385 | +0.05(+0.55%) |
Feb 10, 2009 | 10.31 | 10.55 | 9.454 | 9.524 | 25,105,346 | -0.84(-8.07%) |
Feb 09, 2009 | 10.55 | 10.59 | 10.11 | 10.36 | 16,306,884 | -0.17(-1.59%) |
Feb 06, 2009 | 9.859 | 10.84 | 9.854 | 10.53 | 28,164,118 | +0.70(+7.07%) |
Feb 05, 2009 | 9.472 | 9.956 | 9.463 | 9.832 | 9,673,558 | +0.26(+2.76%) |
Feb 04, 2009 | 9.762 | 9.947 | 9.516 | 9.568 | 8,952,989 | -0.20(-2.07%) |
Feb 03, 2009 | 9.234 | 9.824 | 9.225 | 9.771 | 12,639,385 | +0.72(+7.98%) |
Feb 02, 2009 | 8.935 | 9.331 | 8.811 | 9.049 | 12,123,066 | +0.00(+0.00%) |
Jan 30, 2009 | 9.516 | 9.516 | 8.952 | 9.049 | 0 | -0.32(-3.38%) |
Jan 29, 2009 | 9.859 | 9.965 | 9.322 | 9.366 | 7,353,698 | -0.73(-7.24%) |
Jan 28, 2009 | 9.780 | 10.26 | 9.744 | 10.10 | 8,888,715 | +0.58(+6.11%) |
Jan 27, 2009 | 9.683 | 9.815 | 9.384 | 9.516 | 5,697,933 | -0.14(-1.46%) |
Jan 26, 2009 | 9.516 | 10.01 | 9.410 | 9.656 | 9,016,027 | +0.22(+2.33%) |
Jan 23, 2009 | 9.146 | 9.683 | 9.084 | 9.436 | 5,068,043 | +0.03(+0.28%) |
Jan 22, 2009 | 9.357 | 9.639 | 9.260 | 9.410 | 6,581,820 | -0.23(-2.37%) |
Jan 21, 2009 | 9.630 | 9.744 | 9.067 | 9.639 | 8,084,984 | +0.19(+2.05%) |
Jan 20, 2009 | 10.07 | 10.12 | 9.410 | 9.445 | 4,641,546 | -0.71(-7.02%) |
Jan 16, 2009 | 10.07 | 10.29 | 9.678 | 10.16 | 5,141,835 | +0.22(+2.21%) |
Jan 15, 2009 | 9.929 | 10.30 | 9.507 | 9.938 | 5,665,296 | +0.04(+0.44%) |
Jan 14, 2009 | 10.27 | 10.27 | 9.832 | 9.894 | 4,119,404 | -0.55(-5.23%) |
Jan 13, 2009 | 10.26 | 10.55 | 10.18 | 10.44 | 5,916,500 | +0.08(+0.77%) |
Jan 12, 2009 | 10.95 | 11.00 | 10.24 | 10.36 | 5,334,709 | -0.54(-4.93%) |
Jan 09, 2009 | 11.40 | 11.44 | 10.60 | 10.90 | 15,261,391 | -0.52(-4.55%) |
Jan 08, 2009 | 10.96 | 11.46 | 10.85 | 11.42 | 8,892,284 | +0.29(+2.61%) |
Jan 07, 2009 | 11.35 | 11.40 | 10.97 | 11.13 | 3,634,567 | -0.44(-3.80%) |
Jan 06, 2009 | 11.37 | 11.64 | 11.27 | 11.57 | 5,057,999 | +0.36(+3.22%) |
Jan 05, 2009 | 10.70 | 11.31 | 10.62 | 11.21 | 4,361,401 | +0.40(+3.75%) |
Jan 02, 2009 | 10.66 | 10.87 | 10.39 | 10.80 | 0 | +0.26(+2.42%) |