Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.149 | 9.505 | 9.070 | 9.462 | 1,128,783 | +0.43(+4.73%) |
Mar 30, 2009 | 9.262 | 9.348 | 9.035 | 9.035 | 1,221,783 | -0.62(-6.42%) |
Mar 26, 2009 | 9.540 | 9.654 | 9.163 | 9.654 | 1,557,664 | +0.25(+2.65%) |
Mar 25, 2009 | 9.255 | 9.675 | 9.006 | 9.405 | 1,849,610 | +0.22(+2.40%) |
Mar 24, 2009 | 9.533 | 9.711 | 9.184 | 9.184 | 1,768,440 | -0.54(-5.56%) |
Mar 23, 2009 | 9.177 | 9.725 | 8.899 | 9.725 | 2,200,228 | +1.00(+11.42%) |
Mar 20, 2009 | 9.191 | 9.191 | 8.727 | 8.729 | 1,925,674 | -0.46(-4.96%) |
Mar 19, 2009 | 9.590 | 9.590 | 9.177 | 9.184 | 2,159,100 | -0.34(-3.59%) |
Mar 18, 2009 | 8.757 | 9.526 | 8.586 | 9.526 | 2,642,654 | +0.73(+8.34%) |
Mar 17, 2009 | 8.444 | 8.793 | 8.344 | 8.793 | 975,003 | +0.37(+4.40%) |
Mar 16, 2009 | 8.579 | 8.828 | 8.380 | 8.422 | 1,623,615 | -0.04(-0.50%) |
Mar 13, 2009 | 8.451 | 8.707 | 8.394 | 8.465 | 1,736,366 | +0.05(+0.59%) |
Mar 12, 2009 | 7.554 | 8.415 | 7.297 | 8.415 | 1,651,165 | +0.80(+10.47%) |
Mar 11, 2009 | 7.497 | 7.831 | 7.340 | 7.618 | 1,862,819 | +0.02(+0.28%) |
Mar 10, 2009 | 7.191 | 7.596 | 7.112 | 7.596 | 2,669,733 | +0.45(+6.27%) |
Mar 09, 2009 | 7.013 | 7.290 | 7.006 | 7.148 | 1,349,784 | +0.00(+0.00%) |
Mar 06, 2009 | 7.155 | 7.326 | 6.942 | 7.148 | 1,736,933 | +0.07(+1.01%) |
Mar 05, 2009 | 7.561 | 7.668 | 7.070 | 7.077 | 1,881,303 | -0.66(-8.56%) |
Mar 04, 2009 | 7.910 | 7.960 | 7.639 | 7.739 | 1,398,159 | -0.15(-1.90%) |
Mar 02, 2009 | 7.910 | 8.130 | 7.632 | 7.888 | 1,948,971 | -0.22(-2.72%) |
Feb 27, 2009 | 7.931 | 8.387 | 7.910 | 8.109 | 1,740,726 | -0.01(-0.09%) |
Feb 26, 2009 | 8.387 | 8.615 | 8.096 | 8.116 | 2,625,960 | -0.15(-1.81%) |
Feb 25, 2009 | 8.074 | 8.579 | 7.803 | 8.266 | 2,088,288 | +0.09(+1.13%) |
Feb 24, 2009 | 7.689 | 8.202 | 7.475 | 8.173 | 4,185,015 | +0.44(+5.71%) |
Feb 23, 2009 | 8.109 | 8.209 | 7.682 | 7.732 | 2,500,513 | -0.34(-4.23%) |
Feb 20, 2009 | 7.682 | 8.273 | 7.376 | 8.074 | 3,170,086 | +0.25(+3.18%) |
Feb 19, 2009 | 8.607 | 8.607 | 7.824 | 7.824 | 1,871,581 | -0.73(-8.49%) |
Feb 18, 2009 | 8.650 | 8.757 | 8.437 | 8.551 | 1,611,858 | -0.11(-1.23%) |
Feb 17, 2009 | 8.729 | 8.942 | 8.636 | 8.657 | 1,123,813 | -0.38(-4.25%) |
Feb 13, 2009 | 9.127 | 9.248 | 8.899 | 9.042 | 1,314,540 | -0.11(-1.17%) |
Feb 12, 2009 | 8.850 | 9.213 | 8.757 | 9.149 | 1,695,253 | +0.02(+0.23%) |
Feb 11, 2009 | 9.056 | 9.198 | 8.899 | 9.127 | 1,448,678 | +0.23(+2.64%) |
Feb 10, 2009 | 9.505 | 9.597 | 8.864 | 8.892 | 1,848,902 | -0.74(-7.69%) |
Feb 09, 2009 | 9.391 | 9.725 | 9.305 | 9.633 | 898,930 | +0.24(+2.58%) |
Feb 06, 2009 | 9.035 | 9.433 | 8.921 | 9.391 | 2,144,939 | +0.43(+4.77%) |
Feb 05, 2009 | 8.572 | 9.120 | 8.266 | 8.963 | 1,355,464 | +0.37(+4.31%) |
Feb 04, 2009 | 8.707 | 8.835 | 8.451 | 8.593 | 1,731,707 | -0.15(-1.71%) |
Feb 03, 2009 | 8.871 | 8.999 | 8.551 | 8.743 | 1,130,253 | -0.04(-0.49%) |
Feb 02, 2009 | 8.721 | 8.906 | 8.607 | 8.785 | 1,628,868 | +0.04(+0.49%) |
Jan 30, 2009 | 8.999 | 9.184 | 8.700 | 8.743 | 1,583,154 | -0.19(-2.07%) |
Jan 29, 2009 | 9.341 | 9.469 | 8.892 | 8.928 | 1,832,169 | -0.58(-6.14%) |
Jan 28, 2009 | 9.255 | 9.554 | 9.191 | 9.512 | 1,557,997 | +0.43(+4.78%) |
Jan 27, 2009 | 8.764 | 9.106 | 8.600 | 9.077 | 1,094,413 | +0.36(+4.17%) |
Jan 26, 2009 | 8.814 | 9.092 | 8.533 | 8.714 | 1,592,582 | -0.14(-1.53%) |
Jan 23, 2009 | 8.551 | 8.857 | 8.280 | 8.850 | 1,162,980 | +0.28(+3.24%) |
Jan 22, 2009 | 8.622 | 8.821 | 8.351 | 8.572 | 2,138,532 | -0.30(-3.37%) |
Jan 21, 2009 | 8.729 | 8.871 | 8.230 | 8.871 | 2,710,351 | +0.14(+1.63%) |
Jan 20, 2009 | 9.042 | 9.163 | 8.593 | 8.729 | 3,245,201 | -0.16(-1.76%) |
Jan 16, 2009 | 9.028 | 9.234 | 8.672 | 8.885 | 1,881,814 | +0.00(+0.00%) |
Jan 15, 2009 | 8.664 | 9.049 | 8.358 | 8.885 | 3,017,880 | +0.24(+2.80%) |
Jan 14, 2009 | 8.906 | 9.234 | 8.643 | 8.643 | 1,619,491 | -0.51(-5.60%) |
Jan 13, 2009 | 9.156 | 9.241 | 8.935 | 9.156 | 1,550,951 | -0.03(-0.31%) |
Jan 12, 2009 | 9.362 | 9.476 | 9.099 | 9.184 | 1,419,256 | -0.17(-1.83%) |
Jan 09, 2009 | 9.704 | 9.725 | 9.341 | 9.355 | 1,299,276 | -0.31(-3.24%) |
Jan 08, 2009 | 9.533 | 9.782 | 9.497 | 9.668 | 1,680,516 | +0.04(+0.37%) |
Jan 07, 2009 | 10.42 | 10.60 | 8.757 | 9.633 | 6,181,367 | -0.93(-8.77%) |
Jan 06, 2009 | 10.54 | 10.86 | 10.10 | 10.56 | 2,295,772 | +0.05(+0.47%) |
Jan 05, 2009 | 10.67 | 10.89 | 10.36 | 10.51 | 1,592,941 | -0.19(-1.80%) |