Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.996 | 10.64 | 9.806 | 10.64 | 3,675,378 | +0.86(+8.78%) |
Mar 30, 2009 | 10.11 | 10.34 | 9.725 | 9.785 | 1,818,306 | -1.13(-10.39%) |
Mar 26, 2009 | 10.33 | 10.92 | 10.02 | 10.92 | 3,449,081 | +0.56(+5.43%) |
Mar 25, 2009 | 9.731 | 10.59 | 9.553 | 10.36 | 5,244,476 | +0.37(+3.68%) |
Mar 24, 2009 | 10.27 | 10.88 | 9.990 | 9.990 | 2,952,910 | -0.89(-8.19%) |
Mar 23, 2009 | 9.996 | 10.88 | 9.990 | 10.88 | 3,627,965 | +1.43(+15.09%) |
Mar 20, 2009 | 9.871 | 9.969 | 9.439 | 9.455 | 2,535,255 | -0.33(-3.37%) |
Mar 19, 2009 | 10.81 | 10.81 | 9.682 | 9.785 | 4,202,241 | -0.75(-7.13%) |
Mar 18, 2009 | 9.455 | 10.81 | 9.207 | 10.54 | 5,675,349 | +0.99(+10.42%) |
Mar 17, 2009 | 8.828 | 9.542 | 8.645 | 9.542 | 2,553,341 | +0.68(+7.68%) |
Mar 16, 2009 | 8.985 | 9.466 | 8.812 | 8.861 | 4,404,250 | +0.01(+0.06%) |
Mar 13, 2009 | 9.223 | 9.223 | 8.504 | 8.856 | 0 | -0.28(-3.08%) |
Mar 12, 2009 | 8.110 | 9.228 | 8.034 | 9.136 | 6,898,583 | +0.91(+11.03%) |
Mar 11, 2009 | 7.964 | 8.439 | 7.937 | 8.229 | 10,127,896 | +0.37(+4.67%) |
Mar 10, 2009 | 6.878 | 7.899 | 6.802 | 7.861 | 9,136,664 | +1.19(+17.81%) |
Mar 09, 2009 | 6.078 | 6.711 | 6.073 | 6.673 | 7,760,851 | +0.47(+7.58%) |
Mar 06, 2009 | 6.797 | 6.883 | 5.819 | 6.203 | 0 | -0.37(-5.59%) |
Mar 05, 2009 | 7.137 | 7.305 | 6.538 | 6.570 | 5,788,212 | -0.84(-11.31%) |
Mar 04, 2009 | 7.089 | 7.629 | 7.089 | 7.408 | 5,642,691 | +0.11(+1.48%) |
Mar 02, 2009 | 7.537 | 7.543 | 7.062 | 7.299 | 7,330,960 | -0.24(-3.22%) |
Feb 27, 2009 | 8.094 | 8.277 | 7.526 | 7.543 | 0 | -0.75(-9.06%) |
Feb 26, 2009 | 9.239 | 9.315 | 8.180 | 8.294 | 8,108,062 | -0.71(-7.86%) |
Feb 25, 2009 | 9.115 | 9.353 | 8.747 | 9.001 | 4,208,642 | -0.19(-2.06%) |
Feb 24, 2009 | 8.326 | 9.207 | 8.315 | 9.190 | 5,184,399 | +0.93(+11.25%) |
Feb 23, 2009 | 8.704 | 8.856 | 8.261 | 8.261 | 5,385,619 | -0.33(-3.90%) |
Feb 20, 2009 | 8.720 | 8.801 | 7.845 | 8.596 | 0 | -0.16(-1.79%) |
Feb 19, 2009 | 9.855 | 9.909 | 8.731 | 8.753 | 6,902,923 | -0.88(-9.14%) |
Feb 18, 2009 | 10.04 | 10.18 | 9.542 | 9.634 | 4,922,294 | -0.28(-2.78%) |
Feb 17, 2009 | 10.04 | 10.29 | 9.893 | 9.909 | 4,512,355 | -0.64(-6.04%) |
Feb 13, 2009 | 10.68 | 11.07 | 10.42 | 10.55 | 3,276,856 | -0.29(-2.69%) |
Feb 12, 2009 | 10.55 | 10.94 | 10.18 | 10.84 | 3,910,883 | -0.02(-0.20%) |
Feb 11, 2009 | 10.74 | 11.05 | 10.50 | 10.86 | 3,159,070 | +0.22(+2.08%) |
Feb 10, 2009 | 11.18 | 11.64 | 10.51 | 10.64 | 4,667,878 | -0.76(-6.68%) |
Feb 09, 2009 | 11.68 | 11.68 | 11.27 | 11.40 | 2,883,602 | -0.29(-2.45%) |
Feb 06, 2009 | 11.20 | 11.75 | 11.12 | 11.69 | 3,529,566 | +0.56(+5.00%) |
Feb 05, 2009 | 10.52 | 11.33 | 10.45 | 11.13 | 3,235,131 | +0.45(+4.25%) |
Feb 04, 2009 | 10.95 | 11.21 | 10.58 | 10.68 | 5,048,224 | -0.26(-2.42%) |
Feb 03, 2009 | 10.38 | 11.11 | 10.23 | 10.94 | 4,540,550 | +0.58(+5.58%) |
Feb 02, 2009 | 9.882 | 10.46 | 9.634 | 10.36 | 2,987,195 | +0.36(+3.62%) |
Jan 30, 2009 | 10.77 | 11.07 | 9.801 | 10.00 | 0 | -0.68(-6.37%) |
Jan 29, 2009 | 10.34 | 10.92 | 10.28 | 10.68 | 5,951,525 | -0.10(-0.90%) |
Jan 28, 2009 | 10.03 | 10.98 | 9.860 | 10.78 | 6,479,725 | +1.00(+10.28%) |
Jan 27, 2009 | 9.320 | 9.812 | 9.239 | 9.774 | 3,528,619 | +0.54(+5.85%) |
Jan 26, 2009 | 9.525 | 9.790 | 9.004 | 9.234 | 3,033,497 | -0.25(-2.62%) |
Jan 23, 2009 | 8.791 | 9.623 | 8.666 | 9.482 | 3,849,711 | +0.53(+5.98%) |
Jan 22, 2009 | 9.207 | 9.612 | 8.515 | 8.947 | 7,147,058 | +0.21(+2.41%) |
Jan 21, 2009 | 7.937 | 8.737 | 7.861 | 8.737 | 2,737,931 | +0.95(+12.14%) |
Jan 20, 2009 | 8.537 | 8.645 | 7.791 | 7.791 | 3,491,262 | -0.96(-10.99%) |
Jan 16, 2009 | 8.899 | 9.336 | 8.256 | 8.753 | 0 | -0.03(-0.37%) |
Jan 15, 2009 | 8.531 | 9.136 | 8.191 | 8.785 | 2,683,350 | +0.04(+0.49%) |
Jan 14, 2009 | 9.018 | 9.104 | 8.553 | 8.742 | 2,809,005 | -0.41(-4.43%) |
Jan 13, 2009 | 8.866 | 9.390 | 8.812 | 9.147 | 2,532,671 | +0.21(+2.36%) |
Jan 12, 2009 | 9.607 | 9.607 | 8.672 | 8.937 | 3,942,774 | -0.69(-7.18%) |
Jan 09, 2009 | 10.15 | 10.21 | 9.574 | 9.628 | 2,768,270 | -0.41(-4.04%) |
Jan 08, 2009 | 9.947 | 10.54 | 9.925 | 10.03 | 3,249,549 | +0.09(+0.92%) |
Jan 07, 2009 | 10.25 | 10.27 | 9.817 | 9.942 | 3,208,922 | -0.43(-4.12%) |
Jan 06, 2009 | 9.693 | 10.48 | 9.677 | 10.37 | 3,304,595 | +0.69(+7.15%) |
Jan 05, 2009 | 9.720 | 10.00 | 9.493 | 9.677 | 1,768,136 | -0.05(-0.56%) |
Jan 02, 2009 | 9.315 | 9.817 | 9.072 | 9.731 | 0 | +0.48(+5.14%) |