Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.213 | 9.263 | 9.018 | 9.155 | 5,750,146 | -0.01(-0.16%) |
Mar 30, 2009 | 9.195 | 9.279 | 9.043 | 9.170 | 5,556,011 | -0.30(-3.18%) |
Mar 26, 2009 | 9.503 | 9.553 | 9.389 | 9.471 | 17,123,972 | +0.12(+1.27%) |
Mar 25, 2009 | 9.365 | 9.532 | 9.093 | 9.353 | 9,695,956 | +0.04(+0.38%) |
Mar 24, 2009 | 9.340 | 9.555 | 9.287 | 9.317 | 8,562,176 | -0.13(-1.32%) |
Mar 23, 2009 | 9.141 | 9.442 | 9.122 | 9.442 | 5,709,681 | +0.54(+6.09%) |
Mar 20, 2009 | 9.187 | 9.252 | 8.816 | 8.900 | 9,503,562 | -0.14(-1.51%) |
Mar 19, 2009 | 9.016 | 9.226 | 8.985 | 9.037 | 7,425,714 | +0.01(+0.12%) |
Mar 18, 2009 | 8.694 | 9.149 | 8.607 | 9.027 | 10,091,897 | +0.34(+3.94%) |
Mar 17, 2009 | 8.397 | 8.684 | 8.392 | 8.684 | 7,591,217 | +0.30(+3.62%) |
Mar 16, 2009 | 8.670 | 8.715 | 8.374 | 8.381 | 7,009,624 | -0.21(-2.44%) |
Mar 13, 2009 | 8.527 | 8.649 | 8.404 | 8.591 | 0 | +0.07(+0.87%) |
Mar 12, 2009 | 8.134 | 8.564 | 8.105 | 8.517 | 6,377,767 | +0.38(+4.61%) |
Mar 11, 2009 | 8.155 | 8.285 | 8.072 | 8.142 | 5,749,142 | +0.03(+0.42%) |
Mar 10, 2009 | 7.767 | 8.120 | 7.741 | 8.109 | 8,317,696 | +0.41(+5.35%) |
Mar 09, 2009 | 7.564 | 7.761 | 7.562 | 7.697 | 11,436,679 | +0.06(+0.76%) |
Mar 06, 2009 | 7.757 | 7.839 | 7.384 | 7.639 | 0 | -0.07(-0.87%) |
Mar 05, 2009 | 7.757 | 7.990 | 7.626 | 7.706 | 9,188,257 | -0.21(-2.59%) |
Mar 04, 2009 | 7.791 | 8.035 | 7.632 | 7.911 | 7,558,880 | -0.02(-0.20%) |
Mar 02, 2009 | 8.165 | 8.293 | 7.908 | 7.927 | 6,810,250 | -0.39(-4.72%) |
Feb 27, 2009 | 8.213 | 8.487 | 8.123 | 8.320 | 0 | +0.05(+0.66%) |
Feb 26, 2009 | 8.655 | 8.713 | 8.206 | 8.266 | 8,441,642 | -0.32(-3.72%) |
Feb 25, 2009 | 8.460 | 8.759 | 8.387 | 8.585 | 11,953,191 | +0.09(+1.10%) |
Feb 24, 2009 | 8.218 | 8.522 | 8.060 | 8.492 | 8,360,562 | +0.33(+4.01%) |
Feb 23, 2009 | 8.554 | 8.639 | 8.128 | 8.165 | 8,115,196 | -0.37(-4.37%) |
Feb 20, 2009 | 8.344 | 8.650 | 8.330 | 8.538 | 9,436,998 | +0.04(+0.41%) |
Feb 19, 2009 | 8.505 | 8.666 | 8.428 | 8.503 | 6,503,903 | +0.08(+1.01%) |
Feb 18, 2009 | 8.529 | 8.559 | 8.303 | 8.418 | 9,098,345 | -0.05(-0.62%) |
Feb 17, 2009 | 8.307 | 8.601 | 8.218 | 8.471 | 14,647,788 | -0.01(-0.13%) |
Feb 13, 2009 | 8.657 | 8.739 | 8.437 | 8.482 | 9,270,965 | -0.18(-2.13%) |
Feb 12, 2009 | 8.596 | 8.710 | 8.397 | 8.666 | 12,033,367 | +0.03(+0.35%) |
Feb 11, 2009 | 8.787 | 9.067 | 8.386 | 8.636 | 14,344,834 | -0.06(-0.68%) |
Feb 10, 2009 | 9.122 | 9.149 | 8.665 | 8.695 | 12,886,293 | -0.45(-4.96%) |
Feb 09, 2009 | 9.349 | 9.369 | 9.029 | 9.149 | 8,749,568 | -0.22(-2.39%) |
Feb 06, 2009 | 9.149 | 9.615 | 9.149 | 9.373 | 10,643,567 | +0.25(+2.72%) |
Feb 05, 2009 | 8.913 | 9.189 | 8.875 | 9.125 | 7,490,688 | +0.19(+2.14%) |
Feb 04, 2009 | 8.981 | 9.149 | 8.790 | 8.934 | 5,989,629 | -0.11(-1.21%) |
Feb 03, 2009 | 8.697 | 9.102 | 8.694 | 9.043 | 6,194,680 | +0.38(+4.37%) |
Feb 02, 2009 | 8.862 | 8.977 | 8.634 | 8.665 | 10,050,378 | -0.32(-3.52%) |
Jan 30, 2009 | 9.197 | 9.218 | 8.846 | 8.981 | 0 | -0.12(-1.32%) |
Jan 29, 2009 | 9.231 | 9.412 | 9.046 | 9.101 | 6,160,453 | -0.27(-2.92%) |
Jan 28, 2009 | 9.213 | 9.553 | 9.127 | 9.375 | 5,034,290 | +0.38(+4.17%) |
Jan 27, 2009 | 8.958 | 9.054 | 8.779 | 9.000 | 5,187,897 | +0.06(+0.65%) |
Jan 26, 2009 | 8.905 | 9.138 | 8.710 | 8.942 | 5,793,243 | +0.17(+1.96%) |
Jan 23, 2009 | 8.630 | 8.955 | 8.538 | 8.771 | 9,231,666 | -0.05(-0.58%) |
Jan 22, 2009 | 8.623 | 8.952 | 8.436 | 8.822 | 10,110,068 | +0.09(+1.01%) |
Jan 21, 2009 | 8.373 | 8.745 | 8.110 | 8.734 | 10,733,959 | +0.37(+4.45%) |
Jan 20, 2009 | 8.920 | 8.920 | 8.336 | 8.362 | 9,310,007 | -0.64(-7.07%) |
Jan 16, 2009 | 8.886 | 9.054 | 8.690 | 8.998 | 0 | +0.24(+2.76%) |
Jan 15, 2009 | 8.658 | 8.878 | 8.501 | 8.756 | 10,591,269 | +0.09(+1.05%) |
Jan 14, 2009 | 7.839 | 8.710 | 7.839 | 8.665 | 20,821,566 | +0.53(+6.52%) |
Jan 13, 2009 | 8.206 | 8.254 | 8.012 | 8.134 | 6,031,167 | +0.04(+0.52%) |
Jan 12, 2009 | 8.238 | 8.258 | 8.014 | 8.093 | 7,213,590 | -0.24(-2.92%) |
Jan 09, 2009 | 8.759 | 8.759 | 8.304 | 8.336 | 7,097,310 | -0.42(-4.78%) |
Jan 08, 2009 | 8.817 | 8.817 | 8.519 | 8.755 | 8,736,743 | -0.13(-1.51%) |
Jan 07, 2009 | 9.054 | 9.056 | 8.774 | 8.889 | 6,101,655 | -0.37(-4.02%) |
Jan 06, 2009 | 9.138 | 9.293 | 9.006 | 9.261 | 7,866,574 | +0.12(+1.35%) |
Jan 05, 2009 | 8.965 | 9.138 | 8.913 | 9.138 | 6,591,220 | +0.02(+0.23%) |
Jan 02, 2009 | 8.897 | 9.146 | 8.686 | 9.117 | 7,060,862 | +0.34(+3.83%) |