Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.629 | 9.740 | 9.369 | 9.480 | 1,405,996 | +0.48(+5.36%) |
Mar 30, 2009 | 8.840 | 9.341 | 8.840 | 8.998 | 1,187,730 | -1.32(-12.77%) |
Mar 26, 2009 | 9.972 | 10.33 | 9.833 | 10.32 | 1,880,156 | +0.68(+7.03%) |
Mar 25, 2009 | 9.527 | 9.758 | 9.387 | 9.638 | 2,076,065 | +0.30(+3.18%) |
Mar 24, 2009 | 9.397 | 9.434 | 9.193 | 9.341 | 1,765,314 | -0.21(-2.23%) |
Mar 23, 2009 | 9.193 | 9.666 | 9.183 | 9.554 | 2,075,303 | +0.85(+9.81%) |
Mar 20, 2009 | 8.859 | 8.951 | 8.515 | 8.701 | 1,320,105 | +0.05(+0.54%) |
Mar 19, 2009 | 9.211 | 9.285 | 8.590 | 8.655 | 3,223,743 | -0.63(-6.79%) |
Mar 18, 2009 | 8.924 | 9.360 | 8.710 | 9.285 | 3,105,226 | +0.26(+2.88%) |
Mar 17, 2009 | 9.044 | 9.044 | 8.599 | 9.026 | 1,552,461 | +0.40(+4.62%) |
Mar 16, 2009 | 8.720 | 8.896 | 8.562 | 8.627 | 1,503,446 | +0.16(+1.86%) |
Mar 13, 2009 | 8.349 | 8.571 | 8.265 | 8.469 | 0 | +0.25(+3.05%) |
Mar 12, 2009 | 8.154 | 8.256 | 7.931 | 8.219 | 3,148,420 | +0.03(+0.34%) |
Mar 11, 2009 | 8.339 | 8.349 | 7.977 | 8.191 | 7,185,001 | -0.50(-5.76%) |
Mar 10, 2009 | 8.376 | 8.738 | 8.228 | 8.692 | 1,354,298 | +0.55(+6.72%) |
Mar 09, 2009 | 8.024 | 8.534 | 8.024 | 8.144 | 914,169 | -0.08(-1.01%) |
Mar 06, 2009 | 8.070 | 8.404 | 7.885 | 8.228 | 0 | +0.58(+7.65%) |
Mar 05, 2009 | 6.892 | 7.931 | 6.892 | 7.644 | 1,139,084 | -0.55(-6.68%) |
Mar 04, 2009 | 8.107 | 8.367 | 8.052 | 8.191 | 1,389,273 | +0.97(+13.50%) |
Mar 02, 2009 | 7.300 | 7.402 | 7.143 | 7.217 | 2,183,406 | -0.51(-6.60%) |
Feb 27, 2009 | 7.727 | 7.959 | 7.477 | 7.727 | 0 | -0.03(-0.36%) |
Feb 26, 2009 | 7.838 | 8.024 | 7.736 | 7.755 | 1,991,598 | -0.39(-4.78%) |
Feb 25, 2009 | 8.302 | 8.302 | 8.015 | 8.144 | 1,954,639 | -0.26(-3.09%) |
Feb 24, 2009 | 8.144 | 8.432 | 8.052 | 8.404 | 794,835 | +0.44(+5.47%) |
Feb 23, 2009 | 8.107 | 8.395 | 7.968 | 7.968 | 1,589,082 | +0.11(+1.42%) |
Feb 20, 2009 | 7.393 | 7.903 | 7.393 | 7.857 | 1,016,687 | -0.34(-4.19%) |
Feb 19, 2009 | 8.562 | 8.645 | 8.135 | 8.200 | 2,095,441 | -0.10(-1.23%) |
Feb 18, 2009 | 8.256 | 8.432 | 8.158 | 8.302 | 1,102,676 | +0.23(+2.87%) |
Feb 17, 2009 | 8.349 | 8.349 | 8.015 | 8.070 | 1,816,266 | -0.99(-10.95%) |
Feb 13, 2009 | 9.239 | 9.239 | 8.951 | 9.063 | 748,050 | +0.02(+0.21%) |
Feb 12, 2009 | 8.784 | 9.100 | 8.534 | 9.044 | 1,753,189 | -0.20(-2.21%) |
Feb 11, 2009 | 9.202 | 9.313 | 9.072 | 9.248 | 827,774 | +0.44(+4.95%) |
Feb 10, 2009 | 9.072 | 9.258 | 8.701 | 8.812 | 1,976,166 | -0.60(-6.40%) |
Feb 09, 2009 | 9.675 | 9.694 | 9.276 | 9.415 | 1,724,935 | -0.50(-5.05%) |
Feb 06, 2009 | 9.851 | 10.01 | 9.786 | 9.916 | 1,280,946 | +0.32(+3.29%) |
Feb 05, 2009 | 9.582 | 9.842 | 9.323 | 9.601 | 2,148,786 | -0.20(-2.08%) |
Feb 04, 2009 | 9.814 | 10.06 | 9.610 | 9.805 | 2,125,220 | +0.51(+5.49%) |
Feb 03, 2009 | 9.211 | 9.323 | 9.035 | 9.295 | 688,184 | +0.27(+2.98%) |
Feb 02, 2009 | 8.868 | 9.137 | 8.868 | 9.026 | 720,112 | +0.19(+2.21%) |
Jan 30, 2009 | 9.007 | 9.063 | 8.757 | 8.831 | 0 | -0.05(-0.52%) |
Jan 29, 2009 | 9.137 | 9.137 | 8.868 | 8.877 | 498,626 | -0.52(-5.53%) |
Jan 28, 2009 | 9.128 | 9.452 | 8.998 | 9.397 | 930,494 | +0.83(+9.75%) |
Jan 27, 2009 | 8.460 | 8.664 | 8.451 | 8.562 | 1,355,106 | +0.22(+2.67%) |
Jan 26, 2009 | 8.386 | 8.692 | 8.200 | 8.339 | 412,463 | +0.00(+0.00%) |
Jan 23, 2009 | 8.061 | 8.386 | 8.024 | 8.339 | 679,103 | +0.14(+1.70%) |
Jan 22, 2009 | 8.339 | 8.339 | 8.042 | 8.200 | 619,469 | -0.47(-5.45%) |
Jan 21, 2009 | 8.497 | 8.701 | 8.246 | 8.673 | 952,375 | +0.43(+5.17%) |
Jan 20, 2009 | 8.423 | 8.608 | 8.219 | 8.246 | 1,016,468 | -0.10(-1.22%) |
Jan 16, 2009 | 8.349 | 8.627 | 8.163 | 8.349 | 1,781,719 | +0.53(+6.76%) |
Jan 15, 2009 | 7.829 | 7.950 | 7.606 | 7.820 | 1,817,572 | -0.60(-7.16%) |
Jan 14, 2009 | 8.636 | 8.645 | 8.172 | 8.423 | 964,777 | +0.01(+0.11%) |
Jan 13, 2009 | 8.209 | 8.534 | 8.126 | 8.413 | 627,754 | +0.40(+4.98%) |
Jan 12, 2009 | 8.172 | 8.265 | 7.977 | 8.015 | 1,157,280 | -0.32(-3.79%) |
Jan 09, 2009 | 8.386 | 8.497 | 8.135 | 8.330 | 1,489,106 | -0.37(-4.26%) |
Jan 08, 2009 | 8.701 | 8.784 | 8.423 | 8.701 | 684,897 | -0.20(-2.29%) |
Jan 07, 2009 | 8.905 | 9.156 | 8.775 | 8.905 | 860,056 | -0.29(-3.13%) |
Jan 06, 2009 | 9.035 | 9.232 | 8.914 | 9.193 | 1,211,718 | +0.41(+4.65%) |
Jan 05, 2009 | 8.673 | 8.933 | 8.469 | 8.784 | 724,586 | +0.11(+1.28%) |
Jan 02, 2009 | 8.070 | 8.766 | 8.070 | 8.673 | 0 | +0.99(+12.92%) |