Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.154 | 9.510 | 9.075 | 9.467 | 1,128,171 | +0.43(+4.73%) |
Mar 30, 2009 | 9.267 | 9.353 | 9.040 | 9.040 | 1,221,121 | -0.62(-6.42%) |
Mar 26, 2009 | 9.545 | 9.659 | 9.168 | 9.659 | 1,556,819 | +0.25(+2.65%) |
Mar 25, 2009 | 9.260 | 9.681 | 9.011 | 9.410 | 1,848,607 | +0.22(+2.40%) |
Mar 24, 2009 | 9.538 | 9.716 | 9.189 | 9.189 | 1,767,481 | -0.54(-5.56%) |
Mar 23, 2009 | 9.182 | 9.730 | 8.904 | 9.730 | 2,199,035 | +1.00(+11.42%) |
Mar 20, 2009 | 9.196 | 9.196 | 8.731 | 8.733 | 1,924,630 | -0.46(-4.96%) |
Mar 19, 2009 | 9.595 | 9.595 | 9.182 | 9.189 | 2,157,929 | -0.34(-3.59%) |
Mar 18, 2009 | 8.762 | 9.531 | 8.591 | 9.531 | 2,641,221 | +0.73(+8.34%) |
Mar 17, 2009 | 8.448 | 8.797 | 8.349 | 8.797 | 974,474 | +0.37(+4.40%) |
Mar 16, 2009 | 8.584 | 8.833 | 8.384 | 8.427 | 1,622,735 | -0.04(-0.50%) |
Mar 13, 2009 | 8.455 | 8.712 | 8.398 | 8.470 | 1,735,425 | +0.05(+0.59%) |
Mar 12, 2009 | 7.558 | 8.420 | 7.301 | 8.420 | 1,650,269 | +0.80(+10.47%) |
Mar 11, 2009 | 7.501 | 7.836 | 7.344 | 7.622 | 1,861,809 | +0.02(+0.28%) |
Mar 10, 2009 | 7.195 | 7.601 | 7.116 | 7.601 | 2,668,286 | +0.45(+6.27%) |
Mar 09, 2009 | 7.017 | 7.294 | 7.009 | 7.152 | 1,349,052 | +0.00(+0.00%) |
Mar 06, 2009 | 7.159 | 7.330 | 6.945 | 7.152 | 1,735,992 | +0.07(+1.01%) |
Mar 05, 2009 | 7.565 | 7.672 | 7.073 | 7.081 | 1,880,283 | -0.66(-8.56%) |
Mar 04, 2009 | 7.914 | 7.964 | 7.643 | 7.743 | 1,397,401 | -0.15(-1.90%) |
Mar 02, 2009 | 7.914 | 8.135 | 7.636 | 7.893 | 1,947,914 | -0.22(-2.72%) |
Feb 27, 2009 | 7.935 | 8.391 | 7.914 | 8.114 | 1,739,782 | -0.01(-0.09%) |
Feb 26, 2009 | 8.391 | 8.619 | 8.100 | 8.121 | 2,624,536 | -0.15(-1.81%) |
Feb 25, 2009 | 8.078 | 8.584 | 7.807 | 8.270 | 2,087,156 | +0.09(+1.13%) |
Feb 24, 2009 | 7.693 | 8.206 | 7.480 | 8.178 | 4,182,746 | +0.44(+5.71%) |
Feb 23, 2009 | 8.114 | 8.213 | 7.686 | 7.736 | 2,499,157 | -0.34(-4.23%) |
Feb 20, 2009 | 7.686 | 8.277 | 7.380 | 8.078 | 3,168,367 | +0.25(+3.18%) |
Feb 19, 2009 | 8.612 | 8.612 | 7.829 | 7.829 | 1,870,566 | -0.73(-8.49%) |
Feb 18, 2009 | 8.655 | 8.762 | 8.441 | 8.555 | 1,610,985 | -0.11(-1.23%) |
Feb 17, 2009 | 8.733 | 8.947 | 8.641 | 8.662 | 1,123,203 | -0.38(-4.25%) |
Feb 13, 2009 | 9.132 | 9.253 | 8.904 | 9.047 | 1,313,827 | -0.11(-1.17%) |
Feb 12, 2009 | 8.854 | 9.218 | 8.762 | 9.154 | 1,694,334 | +0.02(+0.23%) |
Feb 11, 2009 | 9.061 | 9.203 | 8.904 | 9.132 | 1,447,893 | +0.24(+2.64%) |
Feb 10, 2009 | 9.510 | 9.602 | 8.869 | 8.897 | 1,847,900 | -0.74(-7.69%) |
Feb 09, 2009 | 9.396 | 9.730 | 9.310 | 9.638 | 898,443 | +0.24(+2.58%) |
Feb 06, 2009 | 9.040 | 9.438 | 8.926 | 9.396 | 2,143,776 | +0.43(+4.77%) |
Feb 05, 2009 | 8.577 | 9.125 | 8.270 | 8.968 | 1,354,729 | +0.37(+4.31%) |
Feb 04, 2009 | 8.712 | 8.840 | 8.455 | 8.598 | 1,730,768 | -0.15(-1.71%) |
Feb 03, 2009 | 8.876 | 9.004 | 8.555 | 8.747 | 1,129,640 | -0.04(-0.49%) |
Feb 02, 2009 | 8.726 | 8.911 | 8.612 | 8.790 | 1,627,985 | +0.04(+0.49%) |
Jan 30, 2009 | 9.004 | 9.189 | 8.705 | 8.747 | 1,582,296 | -0.19(-2.07%) |
Jan 29, 2009 | 9.346 | 9.474 | 8.897 | 8.933 | 1,831,176 | -0.58(-6.14%) |
Jan 28, 2009 | 9.260 | 9.560 | 9.196 | 9.517 | 1,557,152 | +0.43(+4.78%) |
Jan 27, 2009 | 8.769 | 9.111 | 8.605 | 9.082 | 1,093,820 | +0.36(+4.17%) |
Jan 26, 2009 | 8.819 | 9.097 | 8.537 | 8.719 | 1,591,718 | -0.14(-1.53%) |
Jan 23, 2009 | 8.555 | 8.861 | 8.284 | 8.854 | 1,162,349 | +0.28(+3.24%) |
Jan 22, 2009 | 8.626 | 8.826 | 8.356 | 8.577 | 2,137,373 | -0.30(-3.37%) |
Jan 21, 2009 | 8.733 | 8.876 | 8.235 | 8.876 | 2,708,882 | +0.14(+1.63%) |
Jan 20, 2009 | 9.047 | 9.168 | 8.598 | 8.733 | 3,243,441 | -0.16(-1.76%) |
Jan 16, 2009 | 9.032 | 9.239 | 8.676 | 8.890 | 1,880,794 | +0.00(+0.00%) |
Jan 15, 2009 | 8.669 | 9.054 | 8.363 | 8.890 | 3,016,244 | +0.24(+2.80%) |
Jan 14, 2009 | 8.911 | 9.239 | 8.648 | 8.648 | 1,618,613 | -0.51(-5.60%) |
Jan 13, 2009 | 9.161 | 9.246 | 8.940 | 9.161 | 1,550,110 | -0.03(-0.31%) |
Jan 12, 2009 | 9.367 | 9.481 | 9.104 | 9.189 | 1,418,487 | -0.17(-1.83%) |
Jan 09, 2009 | 9.709 | 9.730 | 9.346 | 9.360 | 1,298,571 | -0.31(-3.24%) |
Jan 08, 2009 | 9.538 | 9.787 | 9.503 | 9.674 | 1,679,605 | +0.04(+0.37%) |
Jan 07, 2009 | 10.42 | 10.61 | 8.762 | 9.638 | 6,178,016 | -0.93(-8.77%) |
Jan 06, 2009 | 10.54 | 10.87 | 10.10 | 10.56 | 2,294,528 | +0.05(+0.47%) |
Jan 05, 2009 | 10.68 | 10.90 | 10.36 | 10.51 | 1,592,078 | -0.19(-1.80%) |