Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.071 | 9.424 | 8.993 | 9.381 | 1,138,478 | +0.42(+4.73%) |
Mar 30, 2009 | 9.184 | 9.268 | 8.958 | 8.958 | 1,232,276 | -0.61(-6.42%) |
Mar 26, 2009 | 9.459 | 9.572 | 9.085 | 9.572 | 1,571,042 | +0.25(+2.65%) |
Mar 25, 2009 | 9.177 | 9.593 | 8.929 | 9.325 | 1,865,495 | +0.22(+2.40%) |
Mar 24, 2009 | 9.452 | 9.628 | 9.106 | 9.106 | 1,783,628 | -0.54(-5.56%) |
Mar 23, 2009 | 9.099 | 9.642 | 8.824 | 9.642 | 2,219,124 | +0.99(+11.42%) |
Mar 20, 2009 | 9.113 | 9.113 | 8.652 | 8.654 | 1,942,213 | -0.45(-4.96%) |
Mar 19, 2009 | 9.508 | 9.508 | 9.099 | 9.106 | 2,177,643 | -0.34(-3.59%) |
Mar 18, 2009 | 8.682 | 9.445 | 8.513 | 9.445 | 2,665,350 | +0.73(+8.34%) |
Mar 17, 2009 | 8.372 | 8.718 | 8.273 | 8.718 | 983,377 | +0.37(+4.40%) |
Mar 16, 2009 | 8.506 | 8.753 | 8.308 | 8.351 | 1,637,559 | -0.04(-0.50%) |
Mar 13, 2009 | 8.379 | 8.633 | 8.322 | 8.393 | 1,751,279 | +0.05(+0.59%) |
Mar 12, 2009 | 7.489 | 8.344 | 7.235 | 8.344 | 1,665,346 | +0.79(+10.47%) |
Mar 11, 2009 | 7.433 | 7.765 | 7.278 | 7.553 | 1,878,818 | +0.02(+0.28%) |
Mar 10, 2009 | 7.129 | 7.532 | 7.052 | 7.532 | 2,692,662 | +0.44(+6.27%) |
Mar 09, 2009 | 6.953 | 7.228 | 6.946 | 7.087 | 1,361,376 | +0.00(+0.00%) |
Mar 06, 2009 | 7.094 | 7.264 | 6.882 | 7.087 | 1,751,851 | +0.07(+1.01%) |
Mar 05, 2009 | 7.497 | 7.602 | 7.009 | 7.017 | 1,897,461 | -0.66(-8.56%) |
Mar 04, 2009 | 7.842 | 7.892 | 7.574 | 7.673 | 1,410,168 | -0.15(-1.90%) |
Mar 02, 2009 | 7.842 | 8.061 | 7.567 | 7.821 | 1,965,710 | -0.22(-2.72%) |
Feb 27, 2009 | 7.864 | 8.315 | 7.842 | 8.040 | 1,755,676 | -0.01(-0.09%) |
Feb 26, 2009 | 8.315 | 8.541 | 8.027 | 8.047 | 2,648,513 | -0.15(-1.81%) |
Feb 25, 2009 | 8.005 | 8.506 | 7.737 | 8.195 | 2,106,224 | +0.09(+1.13%) |
Feb 24, 2009 | 7.624 | 8.132 | 7.412 | 8.104 | 4,220,958 | +0.44(+5.71%) |
Feb 23, 2009 | 8.040 | 8.139 | 7.617 | 7.666 | 2,521,989 | -0.34(-4.23%) |
Feb 20, 2009 | 7.617 | 8.202 | 7.313 | 8.005 | 3,197,312 | +0.25(+3.18%) |
Feb 19, 2009 | 8.534 | 8.534 | 7.758 | 7.758 | 1,887,655 | -0.72(-8.49%) |
Feb 18, 2009 | 8.577 | 8.682 | 8.365 | 8.478 | 1,625,702 | -0.11(-1.23%) |
Feb 17, 2009 | 8.654 | 8.866 | 8.562 | 8.584 | 1,133,465 | -0.38(-4.25%) |
Feb 13, 2009 | 9.049 | 9.170 | 8.824 | 8.965 | 1,325,830 | -0.11(-1.17%) |
Feb 12, 2009 | 8.774 | 9.134 | 8.682 | 9.071 | 1,709,813 | +0.02(+0.23%) |
Feb 11, 2009 | 8.979 | 9.120 | 8.824 | 9.049 | 1,461,120 | +0.23(+2.64%) |
Feb 10, 2009 | 9.424 | 9.515 | 8.788 | 8.817 | 1,864,781 | -0.73(-7.69%) |
Feb 09, 2009 | 9.311 | 9.642 | 9.226 | 9.551 | 906,651 | +0.24(+2.58%) |
Feb 06, 2009 | 8.958 | 9.353 | 8.845 | 9.311 | 2,163,361 | +0.42(+4.77%) |
Feb 05, 2009 | 8.499 | 9.042 | 8.195 | 8.887 | 1,367,105 | +0.37(+4.31%) |
Feb 04, 2009 | 8.633 | 8.760 | 8.379 | 8.520 | 1,746,580 | -0.15(-1.71%) |
Feb 03, 2009 | 8.795 | 8.922 | 8.478 | 8.668 | 1,139,960 | -0.04(-0.49%) |
Feb 02, 2009 | 8.647 | 8.831 | 8.534 | 8.711 | 1,642,858 | +0.04(+0.49%) |
Jan 30, 2009 | 8.922 | 9.106 | 8.626 | 8.668 | 1,596,751 | -0.18(-2.07%) |
Jan 29, 2009 | 9.261 | 9.388 | 8.817 | 8.852 | 1,847,905 | -0.58(-6.14%) |
Jan 28, 2009 | 9.177 | 9.473 | 9.113 | 9.431 | 1,571,377 | +0.43(+4.78%) |
Jan 27, 2009 | 8.689 | 9.028 | 8.527 | 9.000 | 1,103,812 | +0.36(+4.17%) |
Jan 26, 2009 | 8.739 | 9.014 | 8.460 | 8.640 | 1,606,260 | -0.13(-1.53%) |
Jan 23, 2009 | 8.478 | 8.781 | 8.209 | 8.774 | 1,172,968 | +0.28(+3.24%) |
Jan 22, 2009 | 8.548 | 8.746 | 8.280 | 8.499 | 2,156,899 | -0.30(-3.37%) |
Jan 21, 2009 | 8.654 | 8.795 | 8.160 | 8.795 | 2,733,629 | +0.14(+1.63%) |
Jan 20, 2009 | 8.965 | 9.085 | 8.520 | 8.654 | 3,273,072 | -0.16(-1.76%) |
Jan 16, 2009 | 8.951 | 9.155 | 8.598 | 8.809 | 1,897,977 | +0.00(+0.00%) |
Jan 15, 2009 | 8.591 | 8.972 | 8.287 | 8.809 | 3,043,799 | +0.24(+2.80%) |
Jan 14, 2009 | 8.831 | 9.155 | 8.569 | 8.569 | 1,633,400 | -0.51(-5.60%) |
Jan 13, 2009 | 9.078 | 9.162 | 8.859 | 9.078 | 1,564,272 | -0.03(-0.31%) |
Jan 12, 2009 | 9.282 | 9.395 | 9.021 | 9.106 | 1,431,446 | -0.17(-1.83%) |
Jan 09, 2009 | 9.621 | 9.642 | 9.261 | 9.275 | 1,310,435 | -0.31(-3.24%) |
Jan 08, 2009 | 9.452 | 9.699 | 9.417 | 9.586 | 1,694,950 | +0.04(+0.37%) |
Jan 07, 2009 | 10.33 | 10.51 | 8.682 | 9.551 | 6,234,457 | -0.92(-8.77%) |
Jan 06, 2009 | 10.45 | 10.77 | 10.01 | 10.47 | 2,315,490 | +0.05(+0.47%) |
Jan 05, 2009 | 10.58 | 10.80 | 10.27 | 10.42 | 1,606,623 | -0.19(-1.80%) |