Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.896 | 10.04 | 9.557 | 9.783 | 2,192,562 | -0.02(-0.24%) |
Mar 30, 2009 | 9.716 | 9.850 | 9.366 | 9.806 | 2,103,571 | -0.72(-6.88%) |
Mar 26, 2009 | 10.38 | 10.53 | 10.22 | 10.53 | 3,400,137 | +0.32(+3.11%) |
Mar 25, 2009 | 10.15 | 10.21 | 9.770 | 10.21 | 3,210,211 | +0.51(+5.23%) |
Mar 24, 2009 | 9.993 | 10.14 | 9.613 | 9.706 | 5,109,124 | +0.05(+0.48%) |
Mar 23, 2009 | 9.315 | 9.659 | 9.315 | 9.659 | 1,729,236 | +0.71(+7.99%) |
Mar 20, 2009 | 9.482 | 9.619 | 8.901 | 8.945 | 1,739,977 | -0.50(-5.30%) |
Mar 19, 2009 | 9.048 | 9.639 | 9.048 | 9.446 | 2,539,373 | +0.58(+6.59%) |
Mar 18, 2009 | 8.778 | 8.975 | 8.417 | 8.861 | 2,000,477 | +0.17(+1.96%) |
Mar 17, 2009 | 8.541 | 8.691 | 8.274 | 8.691 | 1,751,031 | +0.31(+3.75%) |
Mar 16, 2009 | 8.434 | 8.658 | 8.347 | 8.377 | 1,550,419 | +0.04(+0.48%) |
Mar 13, 2009 | 8.594 | 8.678 | 8.152 | 8.337 | 0 | -0.03(-0.32%) |
Mar 12, 2009 | 8.237 | 8.417 | 8.003 | 8.364 | 2,369,765 | +0.19(+2.33%) |
Mar 11, 2009 | 8.354 | 8.427 | 8.013 | 8.174 | 1,394,981 | -0.11(-1.29%) |
Mar 10, 2009 | 8.260 | 8.511 | 7.977 | 8.280 | 1,940,738 | +0.46(+5.85%) |
Mar 09, 2009 | 7.883 | 8.144 | 7.763 | 7.823 | 2,098,950 | -0.26(-3.22%) |
Mar 06, 2009 | 8.050 | 8.324 | 7.846 | 8.083 | 0 | +0.05(+0.62%) |
Mar 05, 2009 | 8.467 | 8.514 | 7.932 | 8.033 | 1,777,372 | -0.63(-7.28%) |
Mar 04, 2009 | 8.130 | 8.761 | 8.087 | 8.664 | 3,127,180 | +0.81(+10.33%) |
Mar 02, 2009 | 8.347 | 8.374 | 7.720 | 7.853 | 4,000,727 | -0.67(-7.87%) |
Feb 27, 2009 | 8.678 | 8.798 | 8.447 | 8.524 | 0 | -0.25(-2.89%) |
Feb 26, 2009 | 9.105 | 9.212 | 8.741 | 8.778 | 1,462,420 | -0.27(-2.99%) |
Feb 25, 2009 | 9.275 | 9.285 | 8.917 | 9.048 | 1,828,476 | -0.20(-2.13%) |
Feb 24, 2009 | 8.885 | 9.325 | 8.694 | 9.245 | 2,475,830 | +0.34(+3.86%) |
Feb 23, 2009 | 9.583 | 9.683 | 8.891 | 8.901 | 2,873,727 | -0.72(-7.49%) |
Feb 20, 2009 | 9.386 | 9.800 | 9.386 | 9.623 | 0 | -0.05(-0.55%) |
Feb 19, 2009 | 9.683 | 9.890 | 9.599 | 9.676 | 1,710,179 | +0.10(+1.08%) |
Feb 18, 2009 | 9.719 | 9.783 | 9.366 | 9.573 | 2,037,915 | -0.11(-1.14%) |
Feb 17, 2009 | 10.01 | 10.01 | 9.683 | 9.683 | 2,304,618 | -0.40(-3.97%) |
Feb 13, 2009 | 10.12 | 10.26 | 9.432 | 10.08 | 3,706,215 | +0.19(+1.96%) |
Feb 12, 2009 | 10.01 | 10.01 | 9.426 | 9.890 | 1,290,665 | +0.13(+1.37%) |
Feb 11, 2009 | 9.633 | 9.916 | 9.603 | 9.756 | 1,560,938 | +0.13(+1.35%) |
Feb 10, 2009 | 10.07 | 10.25 | 9.456 | 9.626 | 1,992,531 | -0.43(-4.32%) |
Feb 09, 2009 | 9.947 | 10.10 | 9.920 | 10.06 | 1,697,720 | +0.23(+2.31%) |
Feb 06, 2009 | 9.599 | 9.910 | 9.599 | 9.833 | 1,640,422 | +0.27(+2.83%) |
Feb 05, 2009 | 9.516 | 9.716 | 9.356 | 9.563 | 1,606,974 | +0.07(+0.74%) |
Feb 04, 2009 | 9.556 | 9.883 | 9.459 | 9.492 | 2,143,989 | -0.03(-0.35%) |
Feb 03, 2009 | 9.272 | 9.599 | 9.272 | 9.526 | 2,113,608 | +0.26(+2.81%) |
Feb 02, 2009 | 9.563 | 9.563 | 9.182 | 9.265 | 3,093,025 | -0.30(-3.18%) |
Jan 30, 2009 | 10.07 | 10.18 | 9.516 | 9.569 | 0 | -0.38(-3.83%) |
Jan 29, 2009 | 9.599 | 10.04 | 9.586 | 9.950 | 2,326,167 | +0.15(+1.53%) |
Jan 28, 2009 | 9.599 | 9.823 | 9.549 | 9.800 | 1,979,308 | +0.31(+3.27%) |
Jan 27, 2009 | 9.644 | 9.880 | 9.469 | 9.489 | 2,363,428 | -0.13(-1.35%) |
Jan 26, 2009 | 9.816 | 10.13 | 9.519 | 9.619 | 2,368,079 | -0.18(-1.81%) |
Jan 23, 2009 | 9.566 | 9.903 | 9.426 | 9.796 | 1,950,203 | +0.08(+0.86%) |
Jan 22, 2009 | 10.18 | 10.18 | 9.616 | 9.713 | 4,005,162 | -0.60(-5.86%) |
Jan 21, 2009 | 10.09 | 10.46 | 10.02 | 10.32 | 2,980,604 | +0.33(+3.31%) |
Jan 20, 2009 | 10.33 | 10.49 | 9.927 | 9.987 | 2,912,818 | -0.46(-4.38%) |
Jan 16, 2009 | 10.74 | 10.86 | 10.17 | 10.44 | 0 | -0.20(-1.85%) |
Jan 15, 2009 | 10.91 | 10.92 | 10.14 | 10.64 | 3,073,165 | -0.22(-2.00%) |
Jan 14, 2009 | 10.92 | 11.12 | 10.69 | 10.86 | 2,763,954 | -0.06(-0.58%) |
Jan 13, 2009 | 10.88 | 11.00 | 10.68 | 10.92 | 1,948,810 | +0.17(+1.55%) |
Jan 12, 2009 | 10.93 | 11.02 | 10.68 | 10.75 | 2,534,994 | -0.12(-1.11%) |
Jan 09, 2009 | 11.08 | 11.22 | 10.87 | 10.87 | 3,989,959 | -0.04(-0.40%) |
Jan 08, 2009 | 10.83 | 10.98 | 10.77 | 10.92 | 11,495,104 | -0.93(-7.86%) |
Jan 07, 2009 | 12.12 | 12.18 | 11.69 | 11.85 | 3,246,127 | -0.42(-3.45%) |
Jan 06, 2009 | 12.52 | 12.70 | 12.12 | 12.27 | 3,481,319 | -0.03(-0.24%) |
Jan 05, 2009 | 11.53 | 12.41 | 11.53 | 12.30 | 5,312,216 | +0.82(+7.15%) |
Jan 02, 2009 | 11.29 | 11.59 | 11.27 | 11.48 | 0 | +0.21(+1.90%) |