Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.750 | 9.390 | 8.380 | 8.880 | 1,980,533 | +0.17(+1.95%) |
Mar 30, 2009 | 9.310 | 9.390 | 8.380 | 8.710 | 1,009,633 | -1.40(-13.85%) |
Mar 26, 2009 | 10.05 | 10.45 | 9.890 | 10.11 | 1,044,427 | +0.25(+2.54%) |
Mar 25, 2009 | 9.570 | 10.11 | 9.300 | 9.860 | 1,323,983 | +0.37(+3.90%) |
Mar 24, 2009 | 9.730 | 9.800 | 9.250 | 9.490 | 912,674 | -0.42(-4.24%) |
Mar 23, 2009 | 9.440 | 9.910 | 9.050 | 9.910 | 766,903 | +1.10(+12.49%) |
Mar 20, 2009 | 9.700 | 9.700 | 8.680 | 8.810 | 1,189,268 | -0.80(-8.32%) |
Mar 19, 2009 | 8.800 | 9.630 | 8.755 | 9.610 | 1,725,881 | +1.05(+12.27%) |
Mar 18, 2009 | 8.260 | 8.670 | 7.940 | 8.560 | 769,363 | -0.12(-1.38%) |
Mar 17, 2009 | 8.400 | 8.690 | 7.350 | 8.680 | 1,117,407 | +0.86(+11.00%) |
Mar 16, 2009 | 8.130 | 8.350 | 7.750 | 7.820 | 961,807 | -0.22(-2.74%) |
Mar 13, 2009 | 8.120 | 8.240 | 7.820 | 8.040 | 527,838 | -0.05(-0.62%) |
Mar 12, 2009 | 7.700 | 8.230 | 6.710 | 8.090 | 1,824,338 | +0.00(+0.00%) |
Mar 11, 2009 | 8.140 | 8.530 | 7.890 | 8.090 | 935,850 | +0.00(+0.00%) |
Mar 10, 2009 | 8.430 | 8.800 | 8.040 | 8.090 | 942,263 | -0.07(-0.86%) |
Mar 09, 2009 | 8.270 | 8.780 | 8.125 | 8.160 | 888,486 | -0.26(-3.09%) |
Mar 06, 2009 | 9.180 | 9.180 | 7.910 | 8.420 | 1,093,244 | -0.58(-6.44%) |
Mar 05, 2009 | 9.560 | 9.560 | 8.840 | 9.000 | 513,376 | -0.78(-7.98%) |
Mar 04, 2009 | 9.090 | 10.17 | 9.070 | 9.780 | 876,990 | +1.05(+12.03%) |
Mar 02, 2009 | 10.22 | 10.22 | 8.440 | 8.730 | 800,674 | -1.91(-17.95%) |
Feb 27, 2009 | 10.33 | 11.12 | 10.18 | 10.64 | 551,059 | +0.04(+0.38%) |
Feb 26, 2009 | 10.84 | 11.21 | 10.38 | 10.60 | 582,948 | -0.03(-0.28%) |
Feb 25, 2009 | 10.50 | 10.89 | 9.790 | 10.63 | 1,055,684 | +0.74(+7.48%) |
Feb 24, 2009 | 9.920 | 10.24 | 9.200 | 9.890 | 938,680 | +0.17(+1.75%) |
Feb 23, 2009 | 10.71 | 11.02 | 9.680 | 9.720 | 477,646 | -0.81(-7.69%) |
Feb 20, 2009 | 11.20 | 11.40 | 10.13 | 10.53 | 663,265 | -0.89(-7.79%) |
Feb 19, 2009 | 11.91 | 12.05 | 11.36 | 11.42 | 505,588 | -0.24(-2.06%) |
Feb 18, 2009 | 13.10 | 13.10 | 11.62 | 11.66 | 603,922 | -1.15(-8.98%) |
Feb 17, 2009 | 13.98 | 14.01 | 12.80 | 12.81 | 415,738 | -1.68(-11.59%) |
Feb 13, 2009 | 14.26 | 14.80 | 14.26 | 14.49 | 278,421 | +0.23(+1.61%) |
Feb 12, 2009 | 13.78 | 14.36 | 13.68 | 14.26 | 452,737 | +0.07(+0.49%) |
Feb 11, 2009 | 15.11 | 15.35 | 13.94 | 14.19 | 382,892 | -0.86(-5.71%) |
Feb 10, 2009 | 15.63 | 16.23 | 14.87 | 15.05 | 814,036 | -0.65(-4.14%) |
Feb 09, 2009 | 15.15 | 15.98 | 15.12 | 15.70 | 649,604 | +0.61(+4.04%) |
Feb 06, 2009 | 14.54 | 15.42 | 14.25 | 15.09 | 737,843 | +0.37(+2.51%) |
Feb 05, 2009 | 14.01 | 14.82 | 13.66 | 14.72 | 637,129 | +0.53(+3.74%) |
Feb 04, 2009 | 13.88 | 14.46 | 13.66 | 14.19 | 460,506 | +0.38(+2.75%) |
Feb 03, 2009 | 13.60 | 13.93 | 13.24 | 13.81 | 477,355 | +0.22(+1.62%) |
Feb 02, 2009 | 13.51 | 13.77 | 13.22 | 13.59 | 565,794 | -0.27(-1.95%) |
Jan 30, 2009 | 13.16 | 14.52 | 13.16 | 13.86 | 797,798 | +0.23(+1.69%) |
Jan 29, 2009 | 14.18 | 14.36 | 13.00 | 13.63 | 1,531,909 | -0.78(-5.41%) |
Jan 28, 2009 | 14.47 | 14.49 | 13.64 | 14.41 | 928,311 | +0.53(+3.82%) |
Jan 27, 2009 | 14.56 | 14.63 | 13.71 | 13.88 | 519,073 | -0.57(-3.94%) |
Jan 26, 2009 | 13.89 | 15.02 | 13.50 | 14.45 | 506,815 | +0.46(+3.29%) |
Jan 23, 2009 | 13.00 | 14.07 | 12.63 | 13.99 | 1,169,193 | +0.61(+4.56%) |
Jan 22, 2009 | 14.24 | 14.28 | 13.19 | 13.38 | 753,104 | -1.33(-9.04%) |
Jan 21, 2009 | 14.14 | 14.86 | 13.84 | 14.71 | 1,107,387 | +0.79(+5.68%) |
Jan 20, 2009 | 15.18 | 15.31 | 13.85 | 13.92 | 807,282 | -1.60(-10.31%) |
Jan 16, 2009 | 15.50 | 16.15 | 14.76 | 15.52 | 702,346 | +0.24(+1.57%) |
Jan 15, 2009 | 15.76 | 15.76 | 14.50 | 15.28 | 1,133,554 | -0.51(-3.23%) |
Jan 14, 2009 | 16.75 | 17.11 | 15.67 | 15.79 | 950,245 | -1.33(-7.77%) |
Jan 13, 2009 | 17.10 | 17.57 | 16.58 | 17.12 | 472,160 | -0.06(-0.35%) |
Jan 12, 2009 | 19.48 | 19.50 | 17.00 | 17.18 | 696,256 | -2.27(-11.67%) |
Jan 09, 2009 | 19.00 | 20.11 | 18.55 | 19.45 | 616,686 | -0.70(-3.47%) |
Jan 08, 2009 | 18.97 | 20.15 | 18.27 | 20.15 | 697,109 | +1.08(+5.66%) |
Jan 07, 2009 | 19.83 | 20.16 | 18.75 | 19.07 | 597,339 | -1.50(-7.29%) |
Jan 06, 2009 | 20.00 | 21.19 | 19.86 | 20.57 | 840,909 | +0.85(+4.31%) |
Jan 05, 2009 | 17.69 | 20.01 | 17.55 | 19.72 | 828,920 | +2.02(+11.41%) |