Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.007 | 9.075 | 8.703 | 8.788 | 4,012,296 | -0.41(-4.41%) |
Mar 30, 2009 | 9.007 | 9.235 | 9.007 | 9.193 | 2,958,820 | +0.06(+0.65%) |
Mar 26, 2009 | 9.142 | 9.218 | 9.024 | 9.134 | 3,313,828 | -0.02(-0.18%) |
Mar 25, 2009 | 9.049 | 9.235 | 8.864 | 9.151 | 5,556,185 | -0.09(-1.00%) |
Mar 24, 2009 | 9.193 | 9.438 | 9.176 | 9.244 | 1,606,503 | -0.23(-2.41%) |
Mar 23, 2009 | 9.227 | 9.539 | 9.201 | 9.471 | 1,800,805 | +0.68(+7.68%) |
Mar 20, 2009 | 8.712 | 8.914 | 8.712 | 8.796 | 2,858,296 | +0.10(+1.17%) |
Mar 19, 2009 | 8.838 | 8.847 | 8.568 | 8.695 | 2,415,656 | +0.11(+1.28%) |
Mar 18, 2009 | 8.416 | 8.720 | 8.188 | 8.585 | 3,171,997 | -0.06(-0.68%) |
Mar 17, 2009 | 8.484 | 8.678 | 8.298 | 8.644 | 3,404,969 | -0.18(-2.01%) |
Mar 16, 2009 | 9.201 | 9.201 | 8.788 | 8.821 | 2,114,253 | +0.01(+0.10%) |
Mar 13, 2009 | 8.610 | 8.948 | 8.610 | 8.813 | 0 | +0.19(+2.15%) |
Mar 12, 2009 | 8.146 | 8.678 | 8.146 | 8.627 | 3,478,553 | +0.57(+7.02%) |
Mar 11, 2009 | 8.053 | 8.298 | 7.986 | 8.062 | 1,201,016 | -0.05(-0.62%) |
Mar 10, 2009 | 7.851 | 8.197 | 7.851 | 8.112 | 1,717,567 | +0.40(+5.14%) |
Mar 09, 2009 | 7.817 | 7.960 | 7.682 | 7.716 | 957,072 | -0.24(-3.08%) |
Mar 06, 2009 | 8.155 | 8.155 | 7.665 | 7.960 | 0 | -0.14(-1.77%) |
Mar 05, 2009 | 8.053 | 8.298 | 8.036 | 8.104 | 1,530,878 | -0.30(-3.61%) |
Mar 04, 2009 | 8.349 | 8.551 | 8.112 | 8.408 | 2,107,185 | +1.00(+13.57%) |
Mar 02, 2009 | 7.538 | 7.707 | 7.378 | 7.403 | 3,971,894 | -0.08(-1.13%) |
Feb 27, 2009 | 7.564 | 7.690 | 7.437 | 7.488 | 0 | -0.27(-3.48%) |
Feb 26, 2009 | 7.817 | 8.028 | 7.724 | 7.758 | 1,358,295 | -0.19(-2.34%) |
Feb 25, 2009 | 7.952 | 8.138 | 7.808 | 7.944 | 1,755,605 | -0.14(-1.67%) |
Feb 24, 2009 | 7.775 | 8.121 | 7.699 | 8.079 | 1,716,332 | +0.42(+5.51%) |
Feb 23, 2009 | 7.868 | 8.062 | 7.597 | 7.657 | 1,984,303 | +0.06(+0.78%) |
Feb 20, 2009 | 7.648 | 7.758 | 7.403 | 7.597 | 1,571,808 | -0.12(-1.53%) |
Feb 19, 2009 | 7.800 | 7.969 | 7.673 | 7.716 | 1,592,392 | +0.01(+0.11%) |
Feb 18, 2009 | 7.505 | 7.707 | 7.302 | 7.707 | 2,643,973 | +0.35(+4.70%) |
Feb 17, 2009 | 7.606 | 7.606 | 7.336 | 7.361 | 2,134,986 | -0.67(-8.31%) |
Feb 13, 2009 | 8.053 | 8.121 | 7.910 | 8.028 | 2,064,995 | -0.03(-0.31%) |
Feb 12, 2009 | 7.927 | 8.062 | 7.770 | 8.053 | 3,253,293 | -0.17(-2.05%) |
Feb 11, 2009 | 8.349 | 8.382 | 8.087 | 8.222 | 987,953 | +0.02(+0.21%) |
Feb 10, 2009 | 8.425 | 8.678 | 8.138 | 8.205 | 1,500,777 | -0.34(-3.95%) |
Feb 09, 2009 | 8.442 | 8.594 | 8.416 | 8.543 | 1,327,949 | +0.24(+2.95%) |
Feb 06, 2009 | 7.944 | 8.323 | 7.944 | 8.298 | 1,731,518 | +0.63(+8.26%) |
Feb 05, 2009 | 7.479 | 7.766 | 7.420 | 7.665 | 2,093,580 | +0.01(+0.11%) |
Feb 04, 2009 | 7.699 | 7.817 | 7.581 | 7.657 | 1,689,964 | -0.07(-0.87%) |
Feb 03, 2009 | 7.521 | 7.775 | 7.521 | 7.724 | 950,179 | +0.08(+1.11%) |
Feb 02, 2009 | 7.530 | 7.749 | 7.530 | 7.640 | 948,545 | -0.12(-1.52%) |
Jan 30, 2009 | 7.817 | 7.994 | 7.716 | 7.758 | 0 | +0.07(+0.88%) |
Jan 29, 2009 | 7.952 | 7.952 | 7.631 | 7.690 | 1,582,975 | -0.34(-4.21%) |
Jan 28, 2009 | 8.011 | 8.138 | 7.910 | 8.028 | 3,645,631 | +0.21(+2.70%) |
Jan 27, 2009 | 7.690 | 7.893 | 7.648 | 7.817 | 1,342,743 | +0.12(+1.54%) |
Jan 26, 2009 | 7.614 | 7.792 | 7.521 | 7.699 | 1,861,494 | +0.08(+1.11%) |
Jan 23, 2009 | 7.564 | 7.665 | 7.226 | 7.614 | 1,761,781 | +0.19(+2.62%) |
Jan 22, 2009 | 7.716 | 7.716 | 7.268 | 7.420 | 2,883,499 | -0.55(-6.89%) |
Jan 21, 2009 | 7.952 | 7.994 | 7.505 | 7.969 | 2,886,834 | +0.21(+2.72%) |
Jan 20, 2009 | 8.247 | 8.247 | 7.749 | 7.758 | 3,649,151 | -1.11(-12.48%) |
Jan 16, 2009 | 8.973 | 8.973 | 8.585 | 8.864 | 1,983,285 | +0.24(+2.84%) |
Jan 15, 2009 | 8.518 | 8.720 | 8.197 | 8.619 | 3,158,282 | +0.01(+0.10%) |
Jan 14, 2009 | 8.703 | 8.788 | 8.442 | 8.610 | 2,957,060 | -0.62(-6.76%) |
Jan 13, 2009 | 9.092 | 9.269 | 9.007 | 9.235 | 1,627,253 | +0.13(+1.39%) |
Jan 12, 2009 | 9.218 | 9.387 | 9.024 | 9.108 | 2,560,262 | -0.48(-5.02%) |
Jan 09, 2009 | 9.894 | 9.894 | 9.505 | 9.590 | 3,026,544 | +0.14(+1.52%) |
Jan 08, 2009 | 9.286 | 9.497 | 9.201 | 9.446 | 3,820,700 | -0.35(-3.53%) |
Jan 07, 2009 | 10.06 | 10.07 | 9.615 | 9.792 | 5,271,317 | -1.48(-13.11%) |
Jan 06, 2009 | 11.29 | 11.44 | 11.17 | 11.27 | 2,193,910 | -0.60(-5.05%) |
Jan 05, 2009 | 11.73 | 11.97 | 11.67 | 11.87 | 1,601,376 | +0.46(+3.99%) |
Jan 02, 2009 | 10.96 | 11.54 | 10.85 | 11.41 | 0 | +1.11(+10.82%) |