Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.325 | 9.470 | 9.195 | 9.352 | 4,990,943 | +0.25(+2.72%) |
Mar 30, 2009 | 9.424 | 9.424 | 9.035 | 9.104 | 3,735,419 | -0.78(-7.91%) |
Mar 26, 2009 | 10.05 | 10.05 | 9.737 | 9.886 | 5,218,938 | +0.01(+0.12%) |
Mar 25, 2009 | 10.09 | 10.34 | 9.641 | 9.874 | 5,622,845 | -0.09(-0.88%) |
Mar 24, 2009 | 10.20 | 10.29 | 9.939 | 9.962 | 4,994,580 | -0.29(-2.86%) |
Mar 23, 2009 | 10.03 | 10.26 | 10.02 | 10.26 | 4,316,519 | +0.80(+8.47%) |
Mar 20, 2009 | 9.577 | 9.691 | 9.378 | 9.455 | 3,530,754 | -0.18(-1.90%) |
Mar 19, 2009 | 10.14 | 10.19 | 9.588 | 9.638 | 4,548,870 | -0.23(-2.32%) |
Mar 18, 2009 | 9.439 | 9.901 | 9.325 | 9.866 | 5,628,739 | +0.36(+3.77%) |
Mar 17, 2009 | 9.153 | 9.512 | 9.069 | 9.508 | 4,436,228 | +0.30(+3.27%) |
Mar 16, 2009 | 9.195 | 9.535 | 9.161 | 9.207 | 4,332,023 | +0.19(+2.12%) |
Mar 13, 2009 | 9.149 | 9.168 | 8.741 | 9.016 | 0 | +0.01(+0.13%) |
Mar 12, 2009 | 8.486 | 9.035 | 8.379 | 9.005 | 4,675,244 | +0.45(+5.21%) |
Mar 11, 2009 | 8.635 | 8.875 | 8.326 | 8.558 | 4,218,891 | +0.08(+0.90%) |
Mar 10, 2009 | 7.818 | 8.486 | 7.708 | 8.482 | 4,586,892 | +1.01(+13.47%) |
Mar 09, 2009 | 7.590 | 7.757 | 7.418 | 7.475 | 3,711,975 | -0.29(-3.69%) |
Mar 06, 2009 | 7.799 | 7.990 | 7.551 | 7.761 | 0 | -0.06(-0.83%) |
Mar 05, 2009 | 7.940 | 8.097 | 7.681 | 7.826 | 2,426,676 | -0.40(-4.82%) |
Mar 04, 2009 | 8.280 | 8.322 | 7.914 | 8.223 | 4,487,024 | +0.34(+4.26%) |
Mar 02, 2009 | 8.257 | 8.322 | 7.727 | 7.887 | 4,806,987 | -0.70(-8.17%) |
Feb 27, 2009 | 8.623 | 8.692 | 8.246 | 8.589 | 0 | -0.19(-2.21%) |
Feb 26, 2009 | 8.543 | 9.039 | 8.543 | 8.783 | 5,409,690 | +0.50(+6.03%) |
Feb 25, 2009 | 8.070 | 8.497 | 7.532 | 8.284 | 4,788,528 | +0.29(+3.58%) |
Feb 24, 2009 | 7.380 | 7.998 | 7.349 | 7.998 | 3,486,518 | +0.63(+8.54%) |
Feb 23, 2009 | 7.693 | 7.864 | 7.338 | 7.368 | 4,113,934 | -0.26(-3.40%) |
Feb 20, 2009 | 7.666 | 7.834 | 7.441 | 7.628 | 4,771,425 | -0.33(-4.17%) |
Feb 19, 2009 | 8.162 | 8.196 | 7.811 | 7.960 | 2,861,722 | +0.04(+0.48%) |
Feb 18, 2009 | 8.295 | 8.356 | 7.830 | 7.921 | 3,426,395 | -0.21(-2.53%) |
Feb 17, 2009 | 9.123 | 9.123 | 8.116 | 8.127 | 3,566,493 | -0.91(-10.08%) |
Feb 13, 2009 | 9.245 | 9.321 | 9.016 | 9.039 | 1,791,048 | -0.14(-1.54%) |
Feb 12, 2009 | 9.039 | 9.199 | 8.821 | 9.180 | 3,023,503 | +0.03(+0.38%) |
Feb 11, 2009 | 9.256 | 9.332 | 9.046 | 9.146 | 2,155,968 | -0.09(-0.99%) |
Feb 10, 2009 | 9.798 | 9.828 | 9.165 | 9.237 | 2,593,617 | -0.58(-5.91%) |
Feb 09, 2009 | 9.691 | 9.886 | 9.554 | 9.817 | 1,761,128 | +0.27(+2.84%) |
Feb 06, 2009 | 9.306 | 9.718 | 9.218 | 9.546 | 2,167,570 | +0.12(+1.25%) |
Feb 05, 2009 | 9.115 | 9.481 | 9.012 | 9.428 | 1,829,411 | +0.23(+2.45%) |
Feb 04, 2009 | 9.435 | 9.558 | 9.107 | 9.203 | 1,738,718 | -0.13(-1.35%) |
Feb 03, 2009 | 9.184 | 9.394 | 9.043 | 9.329 | 1,466,756 | +0.24(+2.69%) |
Feb 02, 2009 | 8.871 | 9.195 | 8.844 | 9.085 | 2,212,491 | -0.07(-0.75%) |
Jan 30, 2009 | 9.287 | 9.287 | 8.936 | 9.153 | 0 | -0.15(-1.60%) |
Jan 29, 2009 | 9.657 | 9.771 | 9.233 | 9.302 | 1,726,669 | -0.47(-4.80%) |
Jan 28, 2009 | 9.569 | 10.11 | 9.569 | 9.771 | 3,519,653 | +0.59(+6.44%) |
Jan 27, 2009 | 8.810 | 9.210 | 8.776 | 9.180 | 2,657,996 | +0.47(+5.39%) |
Jan 26, 2009 | 8.779 | 9.037 | 8.551 | 8.711 | 1,908,729 | +0.08(+0.88%) |
Jan 23, 2009 | 8.337 | 8.791 | 8.291 | 8.635 | 2,106,739 | +0.11(+1.34%) |
Jan 22, 2009 | 9.001 | 9.001 | 8.478 | 8.520 | 2,454,789 | -0.50(-5.50%) |
Jan 21, 2009 | 8.852 | 9.024 | 8.349 | 9.016 | 2,094,801 | +0.45(+5.21%) |
Jan 20, 2009 | 9.107 | 9.107 | 8.566 | 8.570 | 2,192,902 | -0.76(-8.10%) |
Jan 16, 2009 | 9.729 | 9.908 | 9.008 | 9.325 | 3,673,424 | -0.13(-1.37%) |
Jan 15, 2009 | 9.390 | 9.538 | 8.921 | 9.455 | 2,271,090 | +0.12(+1.31%) |
Jan 14, 2009 | 9.649 | 9.676 | 9.237 | 9.332 | 1,596,887 | -0.55(-5.52%) |
Jan 13, 2009 | 9.722 | 9.943 | 9.699 | 9.878 | 1,744,111 | +0.06(+0.58%) |
Jan 12, 2009 | 10.50 | 10.51 | 9.733 | 9.821 | 1,794,428 | -0.78(-7.37%) |
Jan 09, 2009 | 10.83 | 10.83 | 10.50 | 10.60 | 1,434,117 | -0.22(-2.01%) |
Jan 08, 2009 | 10.61 | 10.87 | 10.57 | 10.82 | 1,352,307 | +0.09(+0.82%) |
Jan 07, 2009 | 10.82 | 10.88 | 10.55 | 10.73 | 1,359,169 | -0.11(-1.05%) |
Jan 06, 2009 | 10.73 | 10.98 | 10.73 | 10.85 | 1,690,003 | +0.30(+2.82%) |
Jan 05, 2009 | 10.43 | 10.67 | 10.19 | 10.55 | 1,270,356 | +0.14(+1.36%) |
Jan 02, 2009 | 10.34 | 10.49 | 10.06 | 10.41 | 0 | +0.03(+0.33%) |