Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.09 | 11.22 | 10.32 | 10.91 | 8,955,004 | -0.02(-0.18%) |
Mar 30, 2009 | 11.09 | 11.14 | 10.66 | 10.93 | 6,111,736 | -0.64(-5.57%) |
Mar 26, 2009 | 10.85 | 11.64 | 10.66 | 11.57 | 10,343,262 | +0.94(+8.89%) |
Mar 25, 2009 | 10.93 | 11.54 | 10.08 | 10.63 | 12,906,079 | -0.05(-0.49%) |
Mar 24, 2009 | 10.17 | 10.99 | 10.03 | 10.68 | 11,592,856 | +0.37(+3.60%) |
Mar 23, 2009 | 10.06 | 10.32 | 9.959 | 10.31 | 7,542,847 | +0.94(+10.08%) |
Mar 20, 2009 | 9.952 | 10.00 | 9.138 | 9.366 | 7,256,395 | -0.57(-5.77%) |
Mar 19, 2009 | 10.35 | 10.42 | 9.832 | 9.939 | 6,622,254 | -0.18(-1.78%) |
Mar 18, 2009 | 10.02 | 10.41 | 9.633 | 10.12 | 14,440,167 | -0.11(-1.10%) |
Mar 17, 2009 | 9.939 | 10.27 | 9.665 | 10.23 | 7,104,705 | +0.44(+4.52%) |
Mar 16, 2009 | 10.25 | 10.42 | 9.737 | 9.789 | 10,322,483 | -0.34(-3.34%) |
Mar 13, 2009 | 9.965 | 10.51 | 9.789 | 10.13 | 0 | +0.19(+1.90%) |
Mar 12, 2009 | 9.366 | 9.991 | 9.131 | 9.939 | 9,829,470 | +0.53(+5.68%) |
Mar 11, 2009 | 9.125 | 9.672 | 8.858 | 9.405 | 11,317,639 | +0.39(+4.34%) |
Mar 10, 2009 | 8.259 | 9.118 | 8.174 | 9.014 | 11,211,390 | +0.97(+12.06%) |
Mar 09, 2009 | 7.783 | 8.389 | 7.731 | 8.044 | 9,174,832 | +0.12(+1.56%) |
Mar 06, 2009 | 8.044 | 8.187 | 7.601 | 7.920 | 0 | -0.05(-0.57%) |
Mar 05, 2009 | 8.389 | 8.448 | 7.842 | 7.966 | 13,489,965 | -0.89(-10.01%) |
Mar 04, 2009 | 8.408 | 9.066 | 8.363 | 8.851 | 9,141,798 | +0.46(+5.51%) |
Mar 02, 2009 | 8.597 | 8.838 | 8.298 | 8.389 | 8,604,313 | -0.38(-4.38%) |
Feb 27, 2009 | 8.141 | 8.930 | 8.044 | 8.773 | 0 | +0.33(+3.86%) |
Feb 26, 2009 | 9.034 | 9.034 | 8.389 | 8.448 | 6,811,808 | -0.16(-1.89%) |
Feb 25, 2009 | 8.838 | 9.184 | 8.389 | 8.610 | 12,085,171 | -0.31(-3.43%) |
Feb 24, 2009 | 8.174 | 8.956 | 8.083 | 8.916 | 23,941,600 | +1.54(+20.83%) |
Feb 23, 2009 | 7.829 | 7.998 | 7.288 | 7.379 | 9,010,569 | -0.36(-4.71%) |
Feb 20, 2009 | 7.562 | 7.900 | 7.321 | 7.744 | 0 | +0.04(+0.51%) |
Feb 19, 2009 | 8.011 | 8.213 | 7.653 | 7.705 | 10,867,610 | -0.14(-1.74%) |
Feb 18, 2009 | 8.304 | 8.343 | 7.770 | 7.842 | 9,233,526 | -0.33(-3.99%) |
Feb 17, 2009 | 8.467 | 8.539 | 8.128 | 8.167 | 10,972,163 | -0.42(-4.86%) |
Feb 13, 2009 | 8.864 | 9.105 | 8.584 | 8.584 | 5,795,543 | -0.38(-4.28%) |
Feb 12, 2009 | 8.578 | 9.014 | 8.330 | 8.969 | 8,161,951 | +0.29(+3.30%) |
Feb 11, 2009 | 8.669 | 8.930 | 8.532 | 8.682 | 5,466,033 | +0.08(+0.91%) |
Feb 10, 2009 | 8.943 | 9.398 | 8.565 | 8.604 | 8,319,096 | -0.42(-4.62%) |
Feb 09, 2009 | 9.112 | 9.262 | 8.923 | 9.021 | 3,867,817 | -0.22(-2.40%) |
Feb 06, 2009 | 8.461 | 9.359 | 8.454 | 9.242 | 8,978,245 | +0.74(+8.74%) |
Feb 05, 2009 | 8.083 | 8.851 | 7.953 | 8.500 | 12,329,316 | +0.38(+4.65%) |
Feb 04, 2009 | 8.448 | 8.591 | 8.083 | 8.122 | 8,619,438 | -0.46(-5.39%) |
Feb 03, 2009 | 8.122 | 8.728 | 7.992 | 8.584 | 7,909,579 | +0.42(+5.19%) |
Feb 02, 2009 | 7.940 | 8.526 | 7.738 | 8.161 | 17,037,418 | -0.10(-1.26%) |
Jan 30, 2009 | 8.793 | 8.825 | 8.194 | 8.265 | 0 | -0.53(-6.07%) |
Jan 29, 2009 | 9.105 | 9.307 | 8.675 | 8.799 | 5,723,238 | -0.44(-4.72%) |
Jan 28, 2009 | 8.897 | 9.444 | 8.897 | 9.236 | 5,541,785 | +0.52(+5.98%) |
Jan 27, 2009 | 8.754 | 9.040 | 8.558 | 8.715 | 7,551,657 | +0.02(+0.22%) |
Jan 26, 2009 | 8.760 | 9.157 | 8.487 | 8.695 | 5,901,533 | +0.03(+0.38%) |
Jan 23, 2009 | 8.272 | 8.825 | 7.926 | 8.662 | 6,061,509 | +0.16(+1.84%) |
Jan 22, 2009 | 8.324 | 8.864 | 8.220 | 8.506 | 7,872,470 | +0.02(+0.23%) |
Jan 21, 2009 | 8.011 | 8.516 | 7.861 | 8.487 | 9,322,898 | +0.66(+8.49%) |
Jan 20, 2009 | 8.474 | 8.552 | 7.770 | 7.822 | 10,774,819 | -0.64(-7.54%) |
Jan 16, 2009 | 8.356 | 8.532 | 8.141 | 8.461 | 0 | +0.20(+2.44%) |
Jan 15, 2009 | 7.848 | 8.617 | 7.581 | 8.259 | 12,132,024 | +0.42(+5.32%) |
Jan 14, 2009 | 8.174 | 8.408 | 7.697 | 7.842 | 10,965,859 | -0.70(-8.16%) |
Jan 13, 2009 | 8.702 | 9.112 | 8.363 | 8.539 | 9,742,853 | -0.17(-1.94%) |
Jan 12, 2009 | 9.047 | 9.171 | 8.578 | 8.708 | 6,643,462 | -0.38(-4.23%) |
Jan 09, 2009 | 9.470 | 9.477 | 9.008 | 9.092 | 7,769,169 | -0.37(-3.92%) |
Jan 08, 2009 | 9.229 | 9.600 | 8.617 | 9.464 | 14,445,249 | -0.23(-2.35%) |
Jan 07, 2009 | 10.10 | 10.26 | 9.555 | 9.692 | 8,070,434 | -0.67(-6.47%) |
Jan 06, 2009 | 10.01 | 10.49 | 9.763 | 10.36 | 12,344,400 | +0.46(+4.67%) |
Jan 05, 2009 | 9.379 | 10.17 | 9.333 | 9.900 | 11,588,663 | +0.42(+4.47%) |
Jan 02, 2009 | 8.689 | 9.574 | 8.675 | 9.477 | 0 | +0.81(+9.32%) |