Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.479 | 8.703 | 8.210 | 8.300 | 4,084,909 | -0.16(-1.91%) |
Mar 30, 2009 | 9.439 | 9.439 | 8.147 | 8.461 | 5,274,202 | -1.35(-13.80%) |
Mar 26, 2009 | 9.421 | 9.834 | 9.107 | 9.816 | 6,077,647 | +0.61(+6.63%) |
Mar 25, 2009 | 9.367 | 9.870 | 8.676 | 9.206 | 3,205,977 | -0.18(-1.91%) |
Mar 24, 2009 | 9.080 | 9.681 | 8.847 | 9.385 | 3,298,306 | +0.05(+0.58%) |
Mar 23, 2009 | 8.910 | 9.367 | 8.860 | 9.331 | 3,808,176 | +1.15(+14.04%) |
Mar 20, 2009 | 8.946 | 9.026 | 8.003 | 8.183 | 2,793,838 | -0.69(-7.79%) |
Mar 19, 2009 | 8.829 | 9.219 | 8.524 | 8.874 | 5,104,260 | -0.16(-1.79%) |
Mar 18, 2009 | 8.739 | 9.161 | 8.380 | 9.035 | 4,940,317 | +0.23(+2.65%) |
Mar 17, 2009 | 8.614 | 8.820 | 8.282 | 8.802 | 3,085,474 | +0.20(+2.29%) |
Mar 16, 2009 | 8.730 | 9.188 | 8.551 | 8.605 | 4,966,641 | -0.01(-0.10%) |
Mar 13, 2009 | 8.973 | 9.197 | 8.380 | 8.614 | 0 | -0.22(-2.54%) |
Mar 12, 2009 | 8.309 | 8.865 | 7.887 | 8.838 | 3,326,696 | +0.48(+5.69%) |
Mar 11, 2009 | 8.524 | 9.044 | 8.147 | 8.362 | 5,125,548 | +0.04(+0.43%) |
Mar 10, 2009 | 7.402 | 8.344 | 7.375 | 8.326 | 5,332,523 | +1.24(+17.47%) |
Mar 09, 2009 | 6.729 | 7.357 | 6.613 | 7.088 | 3,415,360 | +0.24(+3.54%) |
Mar 06, 2009 | 7.070 | 7.402 | 6.586 | 6.846 | 0 | -0.13(-1.80%) |
Mar 05, 2009 | 7.411 | 7.537 | 6.855 | 6.972 | 4,080,281 | -0.76(-9.86%) |
Mar 04, 2009 | 7.214 | 8.102 | 7.178 | 7.734 | 4,362,318 | +0.80(+11.51%) |
Mar 02, 2009 | 7.752 | 7.878 | 6.909 | 6.936 | 6,266,525 | -1.07(-13.34%) |
Feb 27, 2009 | 6.873 | 8.111 | 6.873 | 8.003 | 0 | +0.92(+13.05%) |
Feb 26, 2009 | 7.645 | 7.941 | 7.061 | 7.079 | 4,706,546 | -0.49(-6.52%) |
Feb 25, 2009 | 7.770 | 8.506 | 7.375 | 7.573 | 8,372,350 | +0.04(+0.48%) |
Feb 24, 2009 | 6.873 | 7.707 | 6.720 | 7.537 | 4,414,539 | +0.74(+10.96%) |
Feb 23, 2009 | 7.465 | 7.582 | 6.774 | 6.792 | 5,792,539 | -0.55(-7.46%) |
Feb 20, 2009 | 7.034 | 7.528 | 6.927 | 7.340 | 0 | +0.37(+5.28%) |
Feb 19, 2009 | 7.322 | 7.591 | 6.900 | 6.972 | 3,729,029 | -0.29(-3.96%) |
Feb 18, 2009 | 7.393 | 7.555 | 6.837 | 7.259 | 5,958,369 | +0.04(+0.50%) |
Feb 17, 2009 | 8.506 | 8.506 | 7.133 | 7.223 | 7,792,458 | -1.45(-16.75%) |
Feb 13, 2009 | 8.667 | 9.103 | 8.389 | 8.676 | 6,481,060 | +0.20(+2.33%) |
Feb 12, 2009 | 9.457 | 9.762 | 7.761 | 8.479 | 21,925,448 | -3.74(-30.62%) |
Feb 11, 2009 | 12.27 | 12.79 | 11.84 | 12.22 | 4,613,537 | +0.09(+0.74%) |
Feb 10, 2009 | 12.98 | 13.64 | 11.89 | 12.13 | 4,806,523 | -1.00(-7.59%) |
Feb 09, 2009 | 12.81 | 13.61 | 12.66 | 13.13 | 4,662,250 | +0.31(+2.38%) |
Feb 06, 2009 | 12.14 | 12.91 | 12.12 | 12.82 | 4,024,726 | +0.74(+6.09%) |
Feb 05, 2009 | 11.13 | 12.17 | 10.95 | 12.09 | 3,717,790 | +0.79(+6.99%) |
Feb 04, 2009 | 10.78 | 11.89 | 10.77 | 11.30 | 4,061,034 | +0.52(+4.83%) |
Feb 03, 2009 | 10.51 | 11.11 | 10.19 | 10.78 | 4,097,556 | +0.21(+1.95%) |
Feb 02, 2009 | 10.31 | 10.62 | 9.807 | 10.57 | 4,175,172 | -0.05(-0.51%) |
Jan 30, 2009 | 11.30 | 11.30 | 10.21 | 10.62 | 0 | -0.65(-5.81%) |
Jan 29, 2009 | 12.97 | 13.01 | 10.96 | 11.28 | 5,562,509 | -1.92(-14.55%) |
Jan 28, 2009 | 13.37 | 13.67 | 12.98 | 13.20 | 2,884,546 | +0.52(+4.10%) |
Jan 27, 2009 | 12.60 | 13.21 | 12.50 | 12.68 | 2,585,545 | +0.17(+1.36%) |
Jan 26, 2009 | 12.34 | 13.34 | 12.16 | 12.51 | 2,671,946 | -0.36(-2.79%) |
Jan 23, 2009 | 12.32 | 13.25 | 11.92 | 12.87 | 3,129,121 | +0.25(+1.99%) |
Jan 22, 2009 | 13.05 | 13.20 | 12.27 | 12.62 | 2,965,131 | -0.67(-5.06%) |
Jan 21, 2009 | 12.50 | 13.31 | 12.35 | 13.29 | 2,463,398 | +1.01(+8.26%) |
Jan 20, 2009 | 13.35 | 13.36 | 12.11 | 12.27 | 2,322,124 | -1.16(-8.62%) |
Jan 16, 2009 | 13.67 | 13.91 | 12.76 | 13.43 | 2,538,717 | +0.04(+0.27%) |
Jan 15, 2009 | 13.15 | 13.65 | 12.26 | 13.40 | 3,238,415 | +0.18(+1.36%) |
Jan 14, 2009 | 13.77 | 13.77 | 13.01 | 13.22 | 3,021,356 | -0.84(-6.00%) |
Jan 13, 2009 | 13.81 | 14.47 | 13.55 | 14.06 | 2,515,402 | +0.21(+1.49%) |
Jan 12, 2009 | 15.08 | 15.24 | 13.57 | 13.85 | 3,927,433 | -1.24(-8.20%) |
Jan 09, 2009 | 15.95 | 15.95 | 14.70 | 15.09 | 3,894,198 | -0.83(-5.19%) |
Jan 08, 2009 | 16.19 | 16.21 | 15.19 | 15.92 | 5,117,075 | -0.69(-4.16%) |
Jan 07, 2009 | 17.95 | 17.98 | 16.40 | 16.61 | 2,710,184 | -1.75(-9.53%) |
Jan 06, 2009 | 17.50 | 18.94 | 17.41 | 18.36 | 3,307,319 | +1.15(+6.67%) |
Jan 05, 2009 | 16.81 | 17.49 | 16.05 | 17.21 | 3,644,654 | +0.39(+2.35%) |
Jan 02, 2009 | 15.54 | 16.87 | 15.54 | 16.81 | 0 | +1.27(+8.20%) |