Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.862 | 9.716 | 8.759 | 9.582 | 6,215,015 | +0.93(+10.75%) |
Mar 30, 2009 | 8.589 | 8.745 | 8.450 | 8.651 | 4,529,197 | -0.73(-7.82%) |
Mar 26, 2009 | 9.367 | 9.425 | 8.705 | 9.385 | 6,653,577 | +0.15(+1.65%) |
Mar 25, 2009 | 9.211 | 9.555 | 8.464 | 9.233 | 4,524,690 | +0.12(+1.33%) |
Mar 24, 2009 | 9.756 | 10.09 | 9.072 | 9.112 | 5,023,138 | -0.86(-8.61%) |
Mar 23, 2009 | 9.072 | 10.03 | 9.054 | 9.971 | 5,376,222 | +1.53(+18.06%) |
Mar 20, 2009 | 9.211 | 9.264 | 8.423 | 8.446 | 4,235,474 | -1.18(-12.29%) |
Mar 19, 2009 | 9.913 | 9.931 | 9.112 | 9.629 | 3,540,823 | -0.14(-1.44%) |
Mar 18, 2009 | 9.148 | 9.801 | 8.815 | 9.770 | 4,613,246 | +0.53(+5.76%) |
Mar 17, 2009 | 8.459 | 9.273 | 8.280 | 9.237 | 3,971,337 | +0.89(+10.72%) |
Mar 16, 2009 | 9.322 | 9.363 | 8.316 | 8.343 | 4,887,972 | -0.85(-9.20%) |
Mar 13, 2009 | 9.322 | 9.443 | 8.812 | 9.188 | 0 | -0.20(-2.10%) |
Mar 12, 2009 | 8.656 | 9.461 | 8.508 | 9.385 | 3,903,998 | +0.68(+7.81%) |
Mar 11, 2009 | 8.669 | 9.009 | 8.338 | 8.705 | 4,654,495 | +0.17(+1.94%) |
Mar 10, 2009 | 7.703 | 8.607 | 7.564 | 8.540 | 5,729,972 | +1.13(+15.21%) |
Mar 09, 2009 | 7.318 | 7.596 | 7.211 | 7.412 | 2,636,682 | -0.07(-0.90%) |
Mar 06, 2009 | 7.672 | 7.712 | 6.947 | 7.479 | 0 | -0.08(-1.12%) |
Mar 05, 2009 | 7.945 | 8.186 | 7.453 | 7.564 | 4,824,563 | -0.72(-8.69%) |
Mar 04, 2009 | 8.186 | 8.517 | 7.949 | 8.285 | 3,940,376 | +0.54(+6.93%) |
Mar 02, 2009 | 8.294 | 8.392 | 7.636 | 7.748 | 4,634,485 | -0.70(-8.31%) |
Feb 27, 2009 | 8.459 | 8.768 | 8.347 | 8.450 | 0 | -0.17(-1.92%) |
Feb 26, 2009 | 9.161 | 9.372 | 8.544 | 8.616 | 4,587,245 | -0.34(-3.75%) |
Feb 25, 2009 | 9.090 | 9.412 | 8.571 | 8.951 | 3,768,660 | -0.27(-2.96%) |
Feb 24, 2009 | 8.580 | 9.291 | 8.365 | 9.224 | 4,502,336 | +0.82(+9.80%) |
Feb 23, 2009 | 9.135 | 9.206 | 8.365 | 8.401 | 4,941,872 | -0.62(-6.85%) |
Feb 20, 2009 | 8.280 | 9.099 | 8.088 | 9.018 | 0 | +0.57(+6.78%) |
Feb 19, 2009 | 9.130 | 9.130 | 8.329 | 8.446 | 3,181,637 | -0.45(-5.08%) |
Feb 18, 2009 | 9.023 | 9.067 | 8.379 | 8.897 | 3,679,478 | +0.08(+0.91%) |
Feb 17, 2009 | 8.647 | 9.170 | 8.566 | 8.817 | 4,461,210 | -0.64(-6.81%) |
Feb 13, 2009 | 9.868 | 10.01 | 9.421 | 9.461 | 0 | -0.42(-4.30%) |
Feb 12, 2009 | 9.488 | 10.04 | 9.108 | 9.886 | 4,191,556 | +0.14(+1.42%) |
Feb 11, 2009 | 9.591 | 9.971 | 9.237 | 9.747 | 3,518,547 | +0.35(+3.69%) |
Feb 10, 2009 | 10.31 | 10.48 | 9.370 | 9.401 | 4,400,399 | -1.09(-10.41%) |
Feb 09, 2009 | 10.22 | 10.57 | 10.01 | 10.49 | 2,185,403 | +0.21(+2.00%) |
Feb 06, 2009 | 9.458 | 10.51 | 9.392 | 10.29 | 0 | +0.82(+8.71%) |
Feb 05, 2009 | 9.655 | 9.865 | 9.230 | 9.462 | 4,759,522 | -0.39(-3.92%) |
Feb 04, 2009 | 10.21 | 10.37 | 9.835 | 9.848 | 2,812,317 | -0.36(-3.56%) |
Feb 03, 2009 | 10.45 | 10.45 | 10.01 | 10.21 | 2,878,436 | -0.24(-2.27%) |
Feb 02, 2009 | 9.804 | 10.50 | 9.589 | 10.45 | 2,982,572 | +0.56(+5.63%) |
Jan 30, 2009 | 10.64 | 10.90 | 9.655 | 9.892 | 0 | -0.64(-6.12%) |
Jan 29, 2009 | 11.26 | 11.35 | 10.45 | 10.54 | 3,104,671 | -0.94(-8.18%) |
Jan 28, 2009 | 10.87 | 11.57 | 10.75 | 11.47 | 3,810,328 | +0.92(+8.68%) |
Jan 27, 2009 | 10.31 | 10.67 | 10.21 | 10.56 | 2,084,673 | +0.25(+2.47%) |
Jan 26, 2009 | 10.27 | 10.62 | 10.01 | 10.30 | 2,729,620 | -0.02(-0.21%) |
Jan 23, 2009 | 10.18 | 10.58 | 9.471 | 10.33 | 0 | +0.40(+4.02%) |
Jan 22, 2009 | 10.12 | 10.57 | 9.659 | 9.927 | 5,075,755 | -0.36(-3.54%) |
Jan 21, 2009 | 9.589 | 10.49 | 9.304 | 10.29 | 5,665,534 | +0.89(+9.47%) |
Jan 20, 2009 | 10.24 | 10.31 | 9.230 | 9.401 | 6,507,665 | -1.04(-9.95%) |
Jan 16, 2009 | 10.12 | 10.56 | 9.673 | 10.44 | 0 | +0.64(+6.58%) |
Jan 15, 2009 | 8.848 | 10.01 | 8.730 | 9.795 | 4,623,087 | +0.58(+6.28%) |
Jan 14, 2009 | 9.124 | 9.519 | 9.063 | 9.217 | 4,123,586 | -0.25(-2.64%) |
Jan 13, 2009 | 9.164 | 9.589 | 9.094 | 9.466 | 4,397,282 | +0.29(+3.20%) |
Jan 12, 2009 | 9.817 | 9.826 | 9.024 | 9.173 | 3,577,436 | -0.67(-6.77%) |
Jan 09, 2009 | 10.41 | 10.44 | 9.747 | 9.839 | 3,667,484 | -0.59(-5.67%) |
Jan 08, 2009 | 10.80 | 10.90 | 10.24 | 10.43 | 3,391,385 | -0.42(-3.88%) |
Jan 07, 2009 | 11.07 | 11.56 | 10.79 | 10.85 | 4,014,022 | -0.37(-3.32%) |
Jan 06, 2009 | 10.84 | 11.29 | 10.55 | 11.22 | 4,601,713 | +0.41(+3.81%) |
Jan 05, 2009 | 11.43 | 11.43 | 10.70 | 10.81 | 3,737,305 | -0.61(-5.37%) |
Jan 02, 2009 | 12.03 | 12.04 | 11.36 | 11.43 | 0 | -0.57(-4.75%) |