Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.653 | 10.01 | 9.615 | 9.860 | 2,868,615 | +0.38(+4.02%) |
Mar 30, 2009 | 9.789 | 9.789 | 9.343 | 9.479 | 3,490,956 | -0.89(-8.56%) |
Mar 26, 2009 | 10.36 | 10.40 | 10.12 | 10.37 | 5,351,949 | +0.11(+1.03%) |
Mar 25, 2009 | 10.45 | 10.74 | 9.989 | 10.26 | 6,656,435 | -0.09(-0.91%) |
Mar 24, 2009 | 10.46 | 10.68 | 10.28 | 10.36 | 5,454,479 | -0.18(-1.72%) |
Mar 23, 2009 | 10.39 | 10.54 | 10.37 | 10.54 | 5,029,925 | +0.77(+7.93%) |
Mar 20, 2009 | 9.845 | 9.996 | 9.645 | 9.762 | 4,623,102 | -0.06(-0.62%) |
Mar 19, 2009 | 10.28 | 10.41 | 9.811 | 9.823 | 4,851,420 | -0.23(-2.25%) |
Mar 18, 2009 | 9.864 | 10.14 | 9.566 | 10.05 | 5,661,060 | +0.20(+1.99%) |
Mar 17, 2009 | 9.539 | 9.853 | 9.487 | 9.853 | 4,327,827 | +0.28(+2.92%) |
Mar 16, 2009 | 9.445 | 9.913 | 9.445 | 9.573 | 5,561,923 | +0.21(+2.26%) |
Mar 13, 2009 | 9.468 | 9.626 | 9.116 | 9.362 | 0 | -0.08(-0.88%) |
Mar 12, 2009 | 8.709 | 9.456 | 8.690 | 9.445 | 5,668,196 | +0.68(+7.76%) |
Mar 11, 2009 | 8.943 | 9.098 | 8.520 | 8.765 | 4,897,320 | +0.06(+0.69%) |
Mar 10, 2009 | 8.014 | 8.724 | 8.014 | 8.705 | 4,987,444 | +0.87(+11.08%) |
Mar 09, 2009 | 8.131 | 8.131 | 7.806 | 7.836 | 4,076,692 | -0.28(-3.44%) |
Mar 06, 2009 | 7.987 | 8.225 | 7.931 | 8.116 | 0 | +0.03(+0.37%) |
Mar 05, 2009 | 8.097 | 8.274 | 7.897 | 8.085 | 5,571,770 | -0.33(-3.90%) |
Mar 04, 2009 | 8.478 | 8.565 | 8.104 | 8.414 | 3,984,950 | +0.59(+7.48%) |
Mar 02, 2009 | 8.025 | 8.104 | 7.655 | 7.829 | 4,577,531 | -0.53(-6.33%) |
Feb 27, 2009 | 8.440 | 8.440 | 8.123 | 8.357 | 0 | -0.24(-2.81%) |
Feb 26, 2009 | 8.191 | 8.761 | 8.191 | 8.599 | 4,707,302 | +0.64(+8.02%) |
Feb 25, 2009 | 7.927 | 8.263 | 7.459 | 7.961 | 6,198,218 | +0.02(+0.24%) |
Feb 24, 2009 | 7.406 | 8.014 | 7.296 | 7.942 | 4,464,653 | +0.57(+7.79%) |
Feb 23, 2009 | 7.708 | 7.874 | 7.368 | 7.368 | 4,459,895 | -0.15(-2.01%) |
Feb 20, 2009 | 7.621 | 7.700 | 7.308 | 7.519 | 5,646,075 | -0.29(-3.68%) |
Feb 19, 2009 | 8.244 | 8.384 | 7.746 | 7.806 | 3,742,412 | -0.20(-2.45%) |
Feb 18, 2009 | 8.478 | 8.524 | 7.946 | 8.002 | 3,726,334 | -0.39(-4.68%) |
Feb 17, 2009 | 8.845 | 8.845 | 8.372 | 8.395 | 3,474,128 | -0.70(-7.68%) |
Feb 13, 2009 | 9.218 | 9.241 | 8.999 | 9.094 | 2,901,585 | -0.13(-1.39%) |
Feb 12, 2009 | 9.067 | 9.222 | 8.841 | 9.222 | 3,245,519 | +0.06(+0.70%) |
Feb 11, 2009 | 9.351 | 9.351 | 9.075 | 9.158 | 2,816,111 | -0.02(-0.21%) |
Feb 10, 2009 | 9.690 | 9.789 | 9.109 | 9.177 | 3,123,760 | -0.67(-6.79%) |
Feb 09, 2009 | 9.876 | 9.959 | 9.732 | 9.845 | 1,737,775 | -0.04(-0.38%) |
Feb 06, 2009 | 9.630 | 9.962 | 9.536 | 9.883 | 2,141,410 | +0.06(+0.58%) |
Feb 05, 2009 | 9.630 | 9.921 | 9.468 | 9.826 | 1,723,738 | +0.14(+1.48%) |
Feb 04, 2009 | 9.940 | 9.966 | 9.475 | 9.683 | 2,221,744 | +0.12(+1.31%) |
Feb 03, 2009 | 9.403 | 9.615 | 9.223 | 9.558 | 2,369,123 | +0.28(+3.02%) |
Feb 02, 2009 | 9.468 | 9.554 | 9.198 | 9.277 | 2,465,678 | -0.33(-3.41%) |
Jan 30, 2009 | 9.698 | 9.745 | 9.231 | 9.605 | 0 | +0.01(+0.11%) |
Jan 29, 2009 | 9.853 | 9.936 | 9.540 | 9.594 | 2,074,429 | -0.36(-3.58%) |
Jan 28, 2009 | 10.03 | 10.28 | 9.856 | 9.950 | 2,808,264 | +0.37(+3.83%) |
Jan 27, 2009 | 9.137 | 9.637 | 9.105 | 9.583 | 2,008,684 | +0.54(+5.97%) |
Jan 26, 2009 | 9.241 | 9.313 | 8.853 | 9.043 | 2,094,533 | +0.21(+2.36%) |
Jan 23, 2009 | 8.450 | 8.990 | 8.403 | 8.835 | 2,493,082 | +0.19(+2.16%) |
Jan 22, 2009 | 8.738 | 8.882 | 8.518 | 8.648 | 2,386,570 | -0.37(-4.07%) |
Jan 21, 2009 | 8.817 | 9.029 | 8.367 | 9.015 | 2,141,608 | +0.41(+4.77%) |
Jan 20, 2009 | 9.054 | 9.061 | 8.561 | 8.605 | 2,222,973 | -0.75(-8.00%) |
Jan 16, 2009 | 9.605 | 9.637 | 9.072 | 9.353 | 1,681,207 | +0.01(+0.12%) |
Jan 15, 2009 | 9.428 | 9.493 | 8.896 | 9.342 | 1,736,588 | -0.07(-0.73%) |
Jan 14, 2009 | 9.731 | 9.731 | 9.241 | 9.410 | 1,481,021 | -0.38(-3.93%) |
Jan 13, 2009 | 9.655 | 9.882 | 9.626 | 9.795 | 2,012,907 | +0.10(+1.04%) |
Jan 12, 2009 | 10.07 | 10.10 | 9.597 | 9.695 | 1,174,231 | -0.47(-4.64%) |
Jan 09, 2009 | 10.33 | 10.39 | 10.04 | 10.17 | 1,316,206 | -0.18(-1.77%) |
Jan 08, 2009 | 10.10 | 10.37 | 10.06 | 10.35 | 1,277,899 | +0.16(+1.55%) |
Jan 07, 2009 | 10.51 | 10.51 | 10.11 | 10.19 | 1,664,394 | -0.34(-3.25%) |
Jan 06, 2009 | 10.07 | 10.58 | 10.02 | 10.53 | 2,244,259 | +0.64(+6.51%) |
Jan 05, 2009 | 9.633 | 10.05 | 9.425 | 9.889 | 1,636,859 | +0.40(+4.17%) |
Jan 02, 2009 | 9.198 | 9.544 | 9.072 | 9.493 | 0 | +0.25(+2.72%) |