Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.066 | 9.418 | 8.988 | 9.376 | 1,139,096 | +0.42(+4.73%) |
Mar 30, 2009 | 9.179 | 9.263 | 8.953 | 8.953 | 1,232,945 | -0.61(-6.42%) |
Mar 26, 2009 | 9.454 | 9.567 | 9.080 | 9.567 | 1,571,894 | +0.25(+2.65%) |
Mar 25, 2009 | 9.172 | 9.588 | 8.925 | 9.320 | 1,866,507 | +0.22(+2.40%) |
Mar 24, 2009 | 9.447 | 9.623 | 9.101 | 9.101 | 1,784,596 | -0.54(-5.56%) |
Mar 23, 2009 | 9.094 | 9.637 | 8.819 | 9.637 | 2,220,328 | +0.99(+11.42%) |
Mar 20, 2009 | 9.108 | 9.108 | 8.648 | 8.649 | 1,943,267 | -0.45(-4.96%) |
Mar 19, 2009 | 9.503 | 9.503 | 9.094 | 9.101 | 2,178,824 | -0.34(-3.59%) |
Mar 18, 2009 | 8.678 | 9.440 | 8.508 | 9.440 | 2,666,796 | +0.73(+8.34%) |
Mar 17, 2009 | 8.367 | 8.713 | 8.269 | 8.713 | 983,910 | +0.37(+4.40%) |
Mar 16, 2009 | 8.501 | 8.748 | 8.304 | 8.346 | 1,638,448 | -0.04(-0.50%) |
Mar 13, 2009 | 8.374 | 8.628 | 8.318 | 8.388 | 1,752,229 | +0.05(+0.59%) |
Mar 12, 2009 | 7.485 | 8.339 | 7.231 | 8.339 | 1,666,249 | +0.79(+10.47%) |
Mar 11, 2009 | 7.429 | 7.761 | 7.274 | 7.549 | 1,879,837 | +0.02(+0.28%) |
Mar 10, 2009 | 7.126 | 7.528 | 7.048 | 7.528 | 2,694,123 | +0.44(+6.27%) |
Mar 09, 2009 | 6.949 | 7.224 | 6.942 | 7.083 | 1,362,115 | +0.00(+0.00%) |
Mar 06, 2009 | 7.090 | 7.260 | 6.879 | 7.083 | 1,752,801 | +0.07(+1.01%) |
Mar 05, 2009 | 7.492 | 7.598 | 7.006 | 7.013 | 1,898,490 | -0.66(-8.56%) |
Mar 04, 2009 | 7.838 | 7.888 | 7.570 | 7.669 | 1,410,932 | -0.15(-1.90%) |
Mar 02, 2009 | 7.838 | 8.057 | 7.563 | 7.817 | 1,966,776 | -0.22(-2.72%) |
Feb 27, 2009 | 7.859 | 8.311 | 7.838 | 8.036 | 1,756,628 | -0.01(-0.09%) |
Feb 26, 2009 | 8.311 | 8.537 | 8.023 | 8.043 | 2,649,950 | -0.15(-1.81%) |
Feb 25, 2009 | 8.000 | 8.501 | 7.732 | 8.191 | 2,107,366 | +0.09(+1.13%) |
Feb 24, 2009 | 7.619 | 8.127 | 7.408 | 8.099 | 4,223,248 | +0.44(+5.71%) |
Feb 23, 2009 | 8.036 | 8.134 | 7.612 | 7.662 | 2,523,357 | -0.34(-4.23%) |
Feb 20, 2009 | 7.612 | 8.198 | 7.309 | 8.000 | 3,199,047 | +0.25(+3.18%) |
Feb 19, 2009 | 8.530 | 8.530 | 7.753 | 7.753 | 1,888,679 | -0.72(-8.49%) |
Feb 18, 2009 | 8.572 | 8.678 | 8.360 | 8.473 | 1,626,584 | -0.11(-1.23%) |
Feb 17, 2009 | 8.649 | 8.861 | 8.558 | 8.579 | 1,134,079 | -0.38(-4.25%) |
Feb 13, 2009 | 9.045 | 9.165 | 8.819 | 8.960 | 1,326,549 | -0.11(-1.17%) |
Feb 12, 2009 | 8.769 | 9.129 | 8.678 | 9.066 | 1,710,741 | +0.02(+0.23%) |
Feb 11, 2009 | 8.974 | 9.115 | 8.819 | 9.045 | 1,461,913 | +0.23(+2.64%) |
Feb 10, 2009 | 9.418 | 9.510 | 8.784 | 8.812 | 1,865,793 | -0.73(-7.69%) |
Feb 09, 2009 | 9.306 | 9.637 | 9.221 | 9.545 | 907,142 | +0.24(+2.58%) |
Feb 06, 2009 | 8.953 | 9.348 | 8.840 | 9.306 | 2,164,534 | +0.42(+4.77%) |
Feb 05, 2009 | 8.494 | 9.038 | 8.191 | 8.882 | 1,367,847 | +0.37(+4.31%) |
Feb 04, 2009 | 8.628 | 8.755 | 8.374 | 8.515 | 1,747,527 | -0.15(-1.71%) |
Feb 03, 2009 | 8.791 | 8.918 | 8.473 | 8.664 | 1,140,578 | -0.04(-0.49%) |
Feb 02, 2009 | 8.642 | 8.826 | 8.530 | 8.706 | 1,643,749 | +0.04(+0.49%) |
Jan 30, 2009 | 8.918 | 9.101 | 8.621 | 8.664 | 1,597,617 | -0.18(-2.07%) |
Jan 29, 2009 | 9.256 | 9.383 | 8.812 | 8.847 | 1,848,907 | -0.58(-6.14%) |
Jan 28, 2009 | 9.172 | 9.468 | 9.108 | 9.426 | 1,572,230 | +0.43(+4.78%) |
Jan 27, 2009 | 8.685 | 9.023 | 8.522 | 8.995 | 1,104,411 | +0.36(+4.17%) |
Jan 26, 2009 | 8.734 | 9.009 | 8.455 | 8.635 | 1,607,131 | -0.13(-1.53%) |
Jan 23, 2009 | 8.473 | 8.776 | 8.205 | 8.769 | 1,173,604 | +0.28(+3.24%) |
Jan 22, 2009 | 8.544 | 8.741 | 8.276 | 8.494 | 2,158,069 | -0.30(-3.37%) |
Jan 21, 2009 | 8.649 | 8.791 | 8.156 | 8.791 | 2,735,112 | +0.14(+1.63%) |
Jan 20, 2009 | 8.960 | 9.080 | 8.515 | 8.649 | 3,274,848 | -0.16(-1.76%) |
Jan 16, 2009 | 8.946 | 9.150 | 8.593 | 8.805 | 1,899,006 | +0.00(+0.00%) |
Jan 15, 2009 | 8.586 | 8.967 | 8.283 | 8.805 | 3,045,450 | +0.24(+2.80%) |
Jan 14, 2009 | 8.826 | 9.150 | 8.565 | 8.565 | 1,634,286 | -0.51(-5.60%) |
Jan 13, 2009 | 9.073 | 9.157 | 8.854 | 9.073 | 1,565,120 | -0.03(-0.31%) |
Jan 12, 2009 | 9.277 | 9.390 | 9.016 | 9.101 | 1,432,222 | -0.17(-1.83%) |
Jan 09, 2009 | 9.616 | 9.637 | 9.256 | 9.270 | 1,311,146 | -0.31(-3.24%) |
Jan 08, 2009 | 9.447 | 9.694 | 9.411 | 9.581 | 1,695,869 | +0.04(+0.37%) |
Jan 07, 2009 | 10.32 | 10.51 | 8.678 | 9.545 | 6,237,838 | -0.92(-8.77%) |
Jan 06, 2009 | 10.44 | 10.77 | 10.00 | 10.46 | 2,316,746 | +0.05(+0.47%) |
Jan 05, 2009 | 10.58 | 10.79 | 10.27 | 10.41 | 1,607,494 | -0.19(-1.80%) |