Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.850 | 9.703 | 8.747 | 9.569 | 6,223,468 | +0.93(+10.75%) |
Mar 30, 2009 | 8.577 | 8.733 | 8.439 | 8.640 | 4,535,357 | -0.73(-7.82%) |
Mar 26, 2009 | 9.354 | 9.412 | 8.693 | 9.372 | 6,662,626 | +0.15(+1.65%) |
Mar 25, 2009 | 9.198 | 9.542 | 8.452 | 9.220 | 4,530,844 | +0.12(+1.33%) |
Mar 24, 2009 | 9.743 | 10.07 | 9.060 | 9.100 | 5,029,970 | -0.86(-8.61%) |
Mar 23, 2009 | 9.060 | 10.02 | 9.042 | 9.958 | 5,383,534 | +1.52(+18.06%) |
Mar 20, 2009 | 9.198 | 9.252 | 8.412 | 8.434 | 4,241,234 | -1.18(-12.29%) |
Mar 19, 2009 | 9.899 | 9.917 | 9.100 | 9.616 | 3,545,639 | -0.14(-1.44%) |
Mar 18, 2009 | 9.136 | 9.788 | 8.803 | 9.756 | 4,619,521 | +0.53(+5.76%) |
Mar 17, 2009 | 8.448 | 9.261 | 8.269 | 9.225 | 3,976,738 | +0.89(+10.72%) |
Mar 16, 2009 | 9.310 | 9.350 | 8.305 | 8.331 | 4,894,620 | -0.84(-9.20%) |
Mar 13, 2009 | 9.310 | 9.430 | 8.800 | 9.176 | 0 | -0.20(-2.10%) |
Mar 12, 2009 | 8.644 | 9.448 | 8.497 | 9.372 | 3,909,308 | +0.68(+7.81%) |
Mar 11, 2009 | 8.658 | 8.997 | 8.327 | 8.693 | 4,660,826 | +0.17(+1.94%) |
Mar 10, 2009 | 7.693 | 8.595 | 7.554 | 8.528 | 5,737,765 | +1.13(+15.21%) |
Mar 09, 2009 | 7.308 | 7.585 | 7.201 | 7.402 | 2,640,268 | -0.07(-0.90%) |
Mar 06, 2009 | 7.661 | 7.702 | 6.938 | 7.469 | 0 | -0.08(-1.12%) |
Mar 05, 2009 | 7.934 | 8.175 | 7.442 | 7.554 | 4,831,125 | -0.72(-8.69%) |
Mar 04, 2009 | 8.175 | 8.506 | 7.938 | 8.273 | 3,945,735 | +0.54(+6.93%) |
Mar 02, 2009 | 8.282 | 8.381 | 7.626 | 7.737 | 4,640,789 | -0.70(-8.31%) |
Feb 27, 2009 | 8.448 | 8.756 | 8.336 | 8.439 | 0 | -0.17(-1.92%) |
Feb 26, 2009 | 9.149 | 9.359 | 8.532 | 8.604 | 4,593,484 | -0.34(-3.75%) |
Feb 25, 2009 | 9.077 | 9.399 | 8.559 | 8.939 | 3,773,786 | -0.27(-2.96%) |
Feb 24, 2009 | 8.568 | 9.278 | 8.354 | 9.211 | 4,508,459 | +0.82(+9.80%) |
Feb 23, 2009 | 9.122 | 9.194 | 8.354 | 8.389 | 4,948,593 | -0.62(-6.85%) |
Feb 20, 2009 | 8.269 | 9.086 | 8.077 | 9.006 | 0 | +0.57(+6.78%) |
Feb 19, 2009 | 9.118 | 9.118 | 8.318 | 8.434 | 3,185,964 | -0.45(-5.08%) |
Feb 18, 2009 | 9.010 | 9.055 | 8.367 | 8.885 | 3,684,483 | +0.08(+0.91%) |
Feb 17, 2009 | 8.635 | 9.158 | 8.555 | 8.805 | 4,467,277 | -0.64(-6.81%) |
Feb 13, 2009 | 9.855 | 9.993 | 9.408 | 9.448 | 0 | -0.42(-4.30%) |
Feb 12, 2009 | 9.475 | 10.02 | 9.095 | 9.873 | 4,197,257 | +0.14(+1.42%) |
Feb 11, 2009 | 9.578 | 9.958 | 9.225 | 9.734 | 3,523,332 | +0.35(+3.69%) |
Feb 10, 2009 | 10.30 | 10.47 | 9.357 | 9.388 | 4,406,384 | -1.09(-10.41%) |
Feb 09, 2009 | 10.21 | 10.55 | 10.00 | 10.48 | 2,188,376 | +0.21(+2.00%) |
Feb 06, 2009 | 9.445 | 10.50 | 9.379 | 10.27 | 0 | +0.82(+8.71%) |
Feb 05, 2009 | 9.642 | 9.852 | 9.217 | 9.449 | 4,765,996 | -0.39(-3.92%) |
Feb 04, 2009 | 10.20 | 10.35 | 9.821 | 9.835 | 2,816,142 | -0.36(-3.56%) |
Feb 03, 2009 | 10.43 | 10.43 | 10.00 | 10.20 | 2,882,352 | -0.24(-2.27%) |
Feb 02, 2009 | 9.791 | 10.49 | 9.576 | 10.43 | 2,986,629 | +0.56(+5.63%) |
Jan 30, 2009 | 10.62 | 10.89 | 9.642 | 9.878 | 0 | -0.64(-6.12%) |
Jan 29, 2009 | 11.24 | 11.34 | 10.44 | 10.52 | 3,108,894 | -0.94(-8.18%) |
Jan 28, 2009 | 10.86 | 11.56 | 10.73 | 11.46 | 3,815,510 | +0.92(+8.68%) |
Jan 27, 2009 | 10.30 | 10.65 | 10.19 | 10.54 | 2,087,508 | +0.25(+2.47%) |
Jan 26, 2009 | 10.26 | 10.61 | 9.997 | 10.29 | 2,733,332 | -0.02(-0.21%) |
Jan 23, 2009 | 10.17 | 10.56 | 9.458 | 10.31 | 0 | +0.40(+4.02%) |
Jan 22, 2009 | 10.11 | 10.56 | 9.646 | 9.913 | 5,082,658 | -0.36(-3.54%) |
Jan 21, 2009 | 9.576 | 10.48 | 9.292 | 10.28 | 5,673,240 | +0.89(+9.47%) |
Jan 20, 2009 | 10.23 | 10.30 | 9.217 | 9.388 | 6,516,516 | -1.04(-9.95%) |
Jan 16, 2009 | 10.11 | 10.55 | 9.659 | 10.43 | 0 | +0.64(+6.58%) |
Jan 15, 2009 | 8.836 | 9.992 | 8.718 | 9.782 | 4,629,375 | +0.58(+6.28%) |
Jan 14, 2009 | 9.112 | 9.506 | 9.051 | 9.204 | 4,129,195 | -0.25(-2.64%) |
Jan 13, 2009 | 9.151 | 9.576 | 9.081 | 9.454 | 4,403,263 | +0.29(+3.20%) |
Jan 12, 2009 | 9.804 | 9.813 | 9.011 | 9.160 | 3,582,302 | -0.67(-6.77%) |
Jan 09, 2009 | 10.39 | 10.43 | 9.734 | 9.826 | 3,672,472 | -0.59(-5.67%) |
Jan 08, 2009 | 10.78 | 10.88 | 10.22 | 10.42 | 3,395,997 | -0.42(-3.88%) |
Jan 07, 2009 | 11.05 | 11.55 | 10.77 | 10.84 | 4,019,482 | -0.37(-3.32%) |
Jan 06, 2009 | 10.83 | 11.28 | 10.53 | 11.21 | 4,607,972 | +0.41(+3.81%) |
Jan 05, 2009 | 11.41 | 11.41 | 10.69 | 10.80 | 3,742,388 | -0.61(-5.37%) |
Jan 02, 2009 | 12.02 | 12.03 | 11.34 | 11.41 | 0 | -0.57(-4.75%) |