Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.848 | 9.971 | 9.438 | 9.662 | 1,429,407 | -0.03(-0.31%) |
Mar 30, 2009 | 9.819 | 9.950 | 9.633 | 9.692 | 792,250 | -1.17(-10.81%) |
Mar 26, 2009 | 10.40 | 10.87 | 10.30 | 10.87 | 1,070,573 | +0.62(+6.02%) |
Mar 25, 2009 | 10.08 | 10.33 | 9.886 | 10.25 | 1,214,289 | +0.39(+3.94%) |
Mar 24, 2009 | 9.975 | 10.25 | 9.827 | 9.861 | 589,485 | -0.46(-4.42%) |
Mar 23, 2009 | 10.00 | 10.32 | 9.810 | 10.32 | 685,586 | +0.56(+5.71%) |
Mar 20, 2009 | 9.929 | 10.17 | 9.603 | 9.760 | 975,956 | -0.10(-0.99%) |
Mar 19, 2009 | 10.56 | 10.56 | 9.722 | 9.857 | 1,736,301 | -0.75(-7.05%) |
Mar 18, 2009 | 10.47 | 10.67 | 10.29 | 10.60 | 1,162,747 | +0.04(+0.40%) |
Mar 17, 2009 | 9.979 | 10.56 | 9.920 | 10.56 | 1,198,551 | +0.54(+5.44%) |
Mar 16, 2009 | 10.07 | 10.25 | 9.920 | 10.02 | 1,025,537 | +0.03(+0.25%) |
Mar 13, 2009 | 9.886 | 10.03 | 9.540 | 9.992 | 910,766 | +0.16(+1.59%) |
Mar 12, 2009 | 9.333 | 9.882 | 9.202 | 9.836 | 1,192,080 | +0.48(+5.15%) |
Mar 11, 2009 | 9.248 | 9.434 | 9.029 | 9.354 | 1,215,726 | +0.09(+0.96%) |
Mar 10, 2009 | 8.978 | 9.312 | 8.940 | 9.265 | 1,031,672 | +0.45(+5.08%) |
Mar 09, 2009 | 9.198 | 9.274 | 8.796 | 8.817 | 821,077 | -0.46(-4.92%) |
Mar 06, 2009 | 9.650 | 9.650 | 9.084 | 9.274 | 718,178 | +0.17(+1.90%) |
Mar 05, 2009 | 9.392 | 9.602 | 9.071 | 9.100 | 816,715 | -0.46(-4.77%) |
Mar 04, 2009 | 9.337 | 9.688 | 9.291 | 9.557 | 755,570 | +0.15(+1.62%) |
Mar 02, 2009 | 9.172 | 9.616 | 9.041 | 9.405 | 1,190,731 | +0.05(+0.50%) |
Feb 27, 2009 | 9.092 | 9.633 | 9.079 | 9.358 | 1,055,387 | +0.25(+2.74%) |
Feb 26, 2009 | 9.084 | 9.329 | 8.994 | 9.109 | 1,374,244 | +0.09(+0.98%) |
Feb 25, 2009 | 9.451 | 9.650 | 8.991 | 9.020 | 3,415,353 | +0.62(+7.39%) |
Feb 24, 2009 | 8.737 | 8.855 | 8.070 | 8.399 | 1,469,512 | -0.18(-2.12%) |
Feb 23, 2009 | 9.058 | 9.058 | 8.446 | 8.581 | 850,725 | -0.37(-4.15%) |
Feb 20, 2009 | 8.382 | 9.096 | 8.382 | 8.953 | 920,781 | +0.51(+6.06%) |
Feb 19, 2009 | 8.632 | 8.733 | 8.437 | 8.441 | 467,052 | -0.08(-0.94%) |
Feb 18, 2009 | 8.712 | 8.712 | 8.454 | 8.522 | 422,175 | -0.09(-1.08%) |
Feb 17, 2009 | 8.577 | 8.767 | 8.416 | 8.615 | 642,056 | -0.20(-2.25%) |
Feb 13, 2009 | 8.923 | 9.024 | 8.682 | 8.813 | 592,770 | -0.08(-0.86%) |
Feb 12, 2009 | 8.644 | 8.915 | 8.391 | 8.889 | 1,167,012 | +0.37(+4.31%) |
Feb 11, 2009 | 8.319 | 8.598 | 8.260 | 8.522 | 668,875 | +0.22(+2.70%) |
Feb 10, 2009 | 8.619 | 8.784 | 8.285 | 8.298 | 738,354 | -0.35(-4.05%) |
Feb 09, 2009 | 8.433 | 8.741 | 8.272 | 8.648 | 607,658 | +0.19(+2.20%) |
Feb 06, 2009 | 8.391 | 8.560 | 8.374 | 8.463 | 921,836 | +0.06(+0.70%) |
Feb 05, 2009 | 8.086 | 8.433 | 8.086 | 8.403 | 515,829 | +0.11(+1.38%) |
Feb 04, 2009 | 8.310 | 8.416 | 8.188 | 8.289 | 695,581 | -0.05(-0.66%) |
Feb 03, 2009 | 8.281 | 8.467 | 8.217 | 8.344 | 983,414 | +0.04(+0.46%) |
Feb 02, 2009 | 7.985 | 8.412 | 7.972 | 8.306 | 877,409 | +0.27(+3.42%) |
Jan 30, 2009 | 8.002 | 8.091 | 7.981 | 8.032 | 1,265,636 | +0.04(+0.48%) |
Jan 29, 2009 | 7.858 | 8.069 | 7.740 | 7.994 | 1,230,789 | +0.08(+1.07%) |
Jan 28, 2009 | 7.525 | 8.040 | 7.453 | 7.909 | 876,990 | +0.58(+7.90%) |
Jan 27, 2009 | 7.204 | 7.465 | 7.149 | 7.330 | 278,187 | +0.14(+1.88%) |
Jan 26, 2009 | 7.051 | 7.309 | 7.005 | 7.195 | 294,533 | +0.19(+2.71%) |
Jan 23, 2009 | 6.815 | 7.140 | 6.815 | 7.005 | 291,108 | +0.02(+0.30%) |
Jan 22, 2009 | 6.798 | 7.182 | 6.781 | 6.984 | 360,079 | +0.05(+0.67%) |
Jan 21, 2009 | 6.781 | 6.958 | 6.587 | 6.937 | 582,703 | +0.23(+3.40%) |
Jan 20, 2009 | 7.022 | 7.098 | 6.675 | 6.709 | 453,653 | -0.44(-6.09%) |
Jan 16, 2009 | 7.089 | 7.165 | 6.882 | 7.144 | 520,842 | +0.20(+2.92%) |
Jan 15, 2009 | 6.604 | 6.963 | 6.468 | 6.942 | 604,152 | +0.35(+5.39%) |
Jan 14, 2009 | 6.857 | 7.005 | 6.552 | 6.587 | 314,230 | -0.39(-5.63%) |
Jan 13, 2009 | 7.127 | 7.288 | 6.878 | 6.980 | 424,533 | -0.17(-2.36%) |
Jan 12, 2009 | 7.436 | 7.436 | 7.140 | 7.149 | 253,689 | -0.13(-1.80%) |
Jan 09, 2009 | 7.525 | 7.807 | 7.246 | 7.280 | 340,907 | -0.27(-3.53%) |
Jan 08, 2009 | 7.609 | 7.732 | 7.372 | 7.546 | 419,254 | -0.11(-1.49%) |
Jan 07, 2009 | 7.630 | 7.732 | 7.381 | 7.660 | 759,694 | -0.08(-0.98%) |
Jan 06, 2009 | 7.799 | 8.137 | 7.634 | 7.736 | 744,874 | -0.00(-0.05%) |
Jan 05, 2009 | 8.179 | 8.239 | 7.702 | 7.740 | 627,071 | -0.41(-4.98%) |