Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.825 | 10.01 | 9.627 | 9.856 | 21,298,786 | +0.13(+1.36%) |
Mar 30, 2009 | 9.669 | 9.762 | 9.463 | 9.724 | 15,805,581 | -0.28(-2.82%) |
Mar 26, 2009 | 9.812 | 10.15 | 9.783 | 10.01 | 16,791,096 | +0.26(+2.65%) |
Mar 25, 2009 | 9.694 | 9.932 | 9.490 | 9.747 | 15,989,760 | +0.16(+1.69%) |
Mar 24, 2009 | 9.825 | 9.923 | 9.537 | 9.585 | 15,261,987 | -0.42(-4.24%) |
Mar 23, 2009 | 9.621 | 10.03 | 9.598 | 10.01 | 17,045,628 | +0.55(+5.78%) |
Mar 20, 2009 | 9.873 | 10.06 | 9.314 | 9.463 | 29,676,254 | -0.18(-1.92%) |
Mar 19, 2009 | 9.202 | 9.879 | 9.091 | 9.648 | 38,394,272 | -0.00(-0.04%) |
Mar 18, 2009 | 9.659 | 9.780 | 9.446 | 9.652 | 27,852,594 | +0.11(+1.12%) |
Mar 17, 2009 | 9.217 | 9.596 | 9.152 | 9.545 | 26,007,416 | +0.32(+3.42%) |
Mar 16, 2009 | 9.459 | 9.476 | 9.167 | 9.230 | 19,769,664 | -0.16(-1.70%) |
Mar 13, 2009 | 9.408 | 9.421 | 9.095 | 9.390 | 0 | +0.02(+0.18%) |
Mar 12, 2009 | 9.129 | 9.425 | 8.914 | 9.373 | 21,542,472 | +0.24(+2.67%) |
Mar 11, 2009 | 8.824 | 9.236 | 8.776 | 9.129 | 22,893,204 | +0.40(+4.57%) |
Mar 10, 2009 | 8.191 | 8.828 | 8.191 | 8.730 | 27,302,654 | +0.62(+7.67%) |
Mar 09, 2009 | 8.271 | 8.425 | 8.038 | 8.107 | 24,613,994 | -0.29(-3.43%) |
Mar 06, 2009 | 8.460 | 8.599 | 8.198 | 8.395 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 8.696 | 8.816 | 8.290 | 8.395 | 28,160,252 | -0.55(-6.13%) |
Mar 04, 2009 | 8.563 | 9.106 | 8.563 | 8.944 | 19,856,910 | +0.59(+7.02%) |
Mar 02, 2009 | 8.582 | 8.679 | 8.330 | 8.357 | 20,721,792 | -0.37(-4.26%) |
Feb 27, 2009 | 8.456 | 8.866 | 8.425 | 8.730 | 0 | +0.11(+1.22%) |
Feb 26, 2009 | 8.933 | 8.940 | 8.618 | 8.624 | 15,041,799 | -0.24(-2.66%) |
Feb 25, 2009 | 8.963 | 9.072 | 8.736 | 8.860 | 18,893,036 | -0.17(-1.84%) |
Feb 24, 2009 | 8.753 | 9.064 | 8.511 | 9.026 | 16,482,320 | +0.28(+3.20%) |
Feb 23, 2009 | 9.133 | 9.228 | 8.704 | 8.746 | 15,362,916 | -0.28(-3.07%) |
Feb 20, 2009 | 8.896 | 9.114 | 8.811 | 9.024 | 0 | +0.03(+0.28%) |
Feb 19, 2009 | 9.236 | 9.329 | 8.900 | 8.999 | 15,514,631 | -0.15(-1.63%) |
Feb 18, 2009 | 8.896 | 9.236 | 8.818 | 9.148 | 27,891,020 | +0.33(+3.77%) |
Feb 17, 2009 | 8.980 | 8.980 | 8.696 | 8.816 | 26,496,180 | -0.31(-3.43%) |
Feb 13, 2009 | 9.297 | 9.465 | 9.083 | 9.129 | 14,370,550 | -0.22(-2.32%) |
Feb 12, 2009 | 9.184 | 9.377 | 9.025 | 9.345 | 17,689,198 | +0.03(+0.34%) |
Feb 11, 2009 | 9.539 | 9.541 | 9.116 | 9.314 | 28,521,118 | -0.16(-1.64%) |
Feb 10, 2009 | 9.936 | 10.04 | 9.408 | 9.469 | 21,428,032 | -0.57(-5.69%) |
Feb 09, 2009 | 10.24 | 10.24 | 9.909 | 10.04 | 13,536,711 | -0.19(-1.87%) |
Feb 06, 2009 | 9.947 | 10.32 | 9.837 | 10.23 | 16,492,976 | +0.31(+3.14%) |
Feb 05, 2009 | 9.623 | 9.970 | 9.528 | 9.921 | 17,191,162 | +0.30(+3.10%) |
Feb 04, 2009 | 9.757 | 9.759 | 9.514 | 9.623 | 17,905,622 | -0.11(-1.12%) |
Feb 03, 2009 | 9.392 | 9.772 | 9.272 | 9.732 | 13,200,171 | +0.39(+4.21%) |
Feb 02, 2009 | 9.369 | 9.522 | 9.211 | 9.339 | 11,913,458 | -0.17(-1.81%) |
Jan 30, 2009 | 9.731 | 9.772 | 9.446 | 9.511 | 0 | -0.16(-1.61%) |
Jan 29, 2009 | 9.907 | 10.02 | 9.631 | 9.667 | 10,391,681 | -0.34(-3.38%) |
Jan 28, 2009 | 9.736 | 10.16 | 9.732 | 10.01 | 14,166,599 | +0.44(+4.59%) |
Jan 27, 2009 | 9.652 | 9.703 | 9.427 | 9.566 | 11,523,944 | -0.03(-0.35%) |
Jan 26, 2009 | 9.625 | 9.896 | 9.459 | 9.600 | 9,520,001 | -0.00(-0.02%) |
Jan 23, 2009 | 9.411 | 9.726 | 9.257 | 9.602 | 13,533,923 | +0.01(+0.11%) |
Jan 22, 2009 | 9.465 | 9.850 | 9.287 | 9.591 | 17,090,818 | -0.01(-0.07%) |
Jan 21, 2009 | 9.394 | 9.614 | 9.152 | 9.598 | 16,582,916 | +0.32(+3.44%) |
Jan 20, 2009 | 9.696 | 9.867 | 9.249 | 9.278 | 17,537,912 | -0.56(-5.68%) |
Jan 16, 2009 | 9.959 | 9.963 | 9.642 | 9.837 | 0 | -0.03(-0.34%) |
Jan 15, 2009 | 9.806 | 9.957 | 9.610 | 9.871 | 19,540,746 | +0.07(+0.66%) |
Jan 14, 2009 | 10.14 | 10.19 | 9.705 | 9.806 | 32,593,328 | -0.60(-5.76%) |
Jan 13, 2009 | 10.47 | 10.71 | 10.32 | 10.40 | 18,529,388 | -0.13(-1.24%) |
Jan 12, 2009 | 10.38 | 10.61 | 10.29 | 10.54 | 16,330,453 | +0.11(+1.03%) |
Jan 09, 2009 | 10.81 | 10.88 | 10.38 | 10.43 | 15,754,766 | -0.37(-3.46%) |
Jan 08, 2009 | 10.57 | 10.80 | 10.45 | 10.80 | 18,708,900 | +0.20(+1.84%) |
Jan 07, 2009 | 10.85 | 10.93 | 10.57 | 10.61 | 23,983,032 | -0.40(-3.63%) |
Jan 06, 2009 | 11.31 | 11.35 | 10.89 | 11.01 | 18,186,126 | -0.23(-2.02%) |
Jan 05, 2009 | 11.06 | 11.30 | 10.99 | 11.23 | 15,358,711 | +0.08(+0.72%) |
Jan 02, 2009 | 10.71 | 11.27 | 10.57 | 11.15 | 0 | +0.43(+4.04%) |