Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.710 | 7.230 | 6.630 | 7.160 | 753,693 | +0.58(+8.81%) |
Mar 30, 2009 | 6.740 | 6.850 | 6.380 | 6.580 | 400,290 | -0.59(-8.23%) |
Mar 26, 2009 | 6.910 | 7.250 | 6.850 | 7.170 | 948,009 | +0.37(+5.44%) |
Mar 25, 2009 | 6.650 | 6.960 | 6.560 | 6.800 | 574,344 | -0.01(-0.15%) |
Mar 24, 2009 | 6.930 | 7.070 | 6.510 | 6.810 | 496,834 | -0.28(-3.95%) |
Mar 23, 2009 | 7.070 | 7.220 | 6.800 | 7.090 | 509,490 | +0.35(+5.19%) |
Mar 20, 2009 | 7.440 | 7.440 | 6.690 | 6.740 | 754,228 | -0.63(-8.55%) |
Mar 19, 2009 | 7.440 | 7.600 | 7.310 | 7.370 | 397,654 | -0.05(-0.67%) |
Mar 18, 2009 | 6.780 | 7.460 | 6.730 | 7.420 | 1,076,367 | +0.60(+8.80%) |
Mar 17, 2009 | 6.920 | 7.190 | 6.590 | 6.820 | 1,621,448 | -0.12(-1.73%) |
Mar 16, 2009 | 7.010 | 7.200 | 6.800 | 6.940 | 1,168,717 | +0.08(+1.17%) |
Mar 13, 2009 | 8.270 | 8.350 | 6.630 | 6.860 | 3,640,463 | -2.14(-23.78%) |
Mar 12, 2009 | 8.120 | 9.290 | 8.000 | 9.000 | 2,210,300 | +1.16(+14.80%) |
Mar 11, 2009 | 11.04 | 11.09 | 7.550 | 7.840 | 5,757,282 | -3.16(-28.73%) |
Mar 10, 2009 | 10.64 | 11.16 | 10.55 | 11.00 | 887,000 | +0.66(+6.38%) |
Mar 09, 2009 | 11.53 | 11.53 | 10.07 | 10.34 | 734,161 | -1.08(-9.46%) |
Mar 06, 2009 | 11.68 | 11.81 | 10.80 | 11.42 | 788,316 | -0.05(-0.44%) |
Mar 05, 2009 | 11.92 | 12.10 | 11.45 | 11.47 | 862,113 | -0.70(-5.75%) |
Mar 04, 2009 | 12.25 | 12.62 | 12.10 | 12.17 | 632,071 | -0.25(-2.01%) |
Mar 02, 2009 | 12.87 | 13.10 | 12.34 | 12.42 | 917,960 | -0.79(-5.98%) |
Feb 27, 2009 | 12.62 | 13.60 | 12.55 | 13.21 | 318,045 | +0.29(+2.24%) |
Feb 26, 2009 | 13.30 | 13.50 | 12.90 | 12.92 | 276,291 | -0.36(-2.71%) |
Feb 25, 2009 | 13.24 | 13.53 | 12.89 | 13.28 | 513,302 | +0.20(+1.53%) |
Feb 24, 2009 | 12.77 | 13.35 | 12.65 | 13.08 | 502,298 | +0.46(+3.65%) |
Feb 23, 2009 | 13.08 | 13.43 | 12.53 | 12.62 | 378,126 | -0.36(-2.77%) |
Feb 20, 2009 | 13.19 | 13.61 | 12.60 | 12.98 | 298,284 | -0.47(-3.49%) |
Feb 19, 2009 | 13.22 | 13.80 | 13.16 | 13.45 | 405,078 | +0.28(+2.13%) |
Feb 18, 2009 | 13.64 | 13.76 | 12.53 | 13.17 | 834,768 | -0.32(-2.37%) |
Feb 17, 2009 | 13.90 | 14.17 | 13.41 | 13.49 | 562,138 | -0.69(-4.87%) |
Feb 13, 2009 | 13.83 | 14.33 | 13.76 | 14.18 | 333,699 | +0.41(+2.98%) |
Feb 12, 2009 | 13.66 | 13.94 | 13.17 | 13.77 | 589,138 | +0.19(+1.40%) |
Feb 11, 2009 | 14.62 | 14.62 | 13.30 | 13.58 | 297,050 | -0.36(-2.58%) |
Feb 10, 2009 | 14.39 | 14.65 | 13.73 | 13.94 | 379,706 | -0.57(-3.93%) |
Feb 09, 2009 | 14.50 | 14.84 | 14.37 | 14.51 | 556,747 | +0.07(+0.48%) |
Feb 06, 2009 | 14.08 | 14.52 | 14.04 | 14.44 | 425,777 | +0.47(+3.36%) |
Feb 05, 2009 | 13.70 | 14.24 | 13.15 | 13.97 | 417,893 | +0.18(+1.31%) |
Feb 04, 2009 | 14.70 | 14.94 | 13.72 | 13.79 | 921,978 | -0.83(-5.68%) |
Feb 03, 2009 | 14.76 | 14.98 | 14.38 | 14.62 | 477,234 | -0.04(-0.27%) |
Feb 02, 2009 | 14.01 | 14.86 | 13.73 | 14.66 | 642,470 | +0.44(+3.09%) |
Jan 30, 2009 | 14.26 | 14.51 | 14.07 | 14.22 | 331,176 | -0.04(-0.28%) |
Jan 29, 2009 | 14.50 | 14.71 | 13.97 | 14.26 | 351,413 | -0.45(-3.06%) |
Jan 28, 2009 | 14.50 | 14.99 | 14.33 | 14.71 | 639,281 | +0.32(+2.22%) |
Jan 27, 2009 | 14.90 | 14.90 | 13.61 | 14.39 | 585,375 | -0.41(-2.77%) |
Jan 26, 2009 | 14.09 | 14.94 | 14.08 | 14.80 | 745,046 | +0.59(+4.15%) |
Jan 23, 2009 | 13.56 | 14.35 | 13.49 | 14.21 | 1,495,053 | +0.34(+2.45%) |
Jan 22, 2009 | 13.49 | 14.14 | 12.80 | 13.87 | 608,792 | +0.04(+0.29%) |
Jan 21, 2009 | 13.06 | 14.00 | 12.84 | 13.83 | 620,428 | +1.28(+10.20%) |
Jan 20, 2009 | 14.47 | 14.47 | 12.51 | 12.55 | 298,312 | -1.70(-11.93%) |
Jan 16, 2009 | 13.80 | 14.66 | 13.75 | 14.25 | 584,345 | +0.48(+3.49%) |
Jan 15, 2009 | 13.10 | 13.87 | 12.86 | 13.77 | 332,232 | +0.68(+5.19%) |
Jan 14, 2009 | 13.58 | 13.96 | 13.00 | 13.09 | 252,183 | -0.77(-5.56%) |
Jan 13, 2009 | 13.40 | 13.92 | 13.12 | 13.86 | 189,735 | +0.41(+3.05%) |
Jan 12, 2009 | 13.59 | 13.81 | 13.32 | 13.45 | 230,297 | -0.04(-0.30%) |
Jan 09, 2009 | 13.48 | 13.87 | 12.90 | 13.49 | 407,699 | +0.21(+1.58%) |
Jan 08, 2009 | 13.24 | 13.70 | 13.24 | 13.28 | 555,671 | -0.01(-0.08%) |
Jan 07, 2009 | 12.33 | 13.58 | 12.30 | 13.29 | 1,662,891 | +3.05(+29.79%) |
Jan 06, 2009 | 9.830 | 10.50 | 9.710 | 10.24 | 194,562 | +0.52(+5.35%) |
Jan 05, 2009 | 9.210 | 9.780 | 8.900 | 9.720 | 198,501 | +0.53(+5.77%) |