Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.474 | 6.648 | 6.180 | 6.480 | 7,442,244 | +0.20(+3.25%) |
Mar 30, 2009 | 7.002 | 7.002 | 6.216 | 6.276 | 4,866,322 | -1.47(-18.98%) |
Mar 26, 2009 | 7.242 | 7.828 | 6.900 | 7.746 | 5,892,300 | +0.64(+9.04%) |
Mar 25, 2009 | 7.524 | 7.686 | 6.510 | 7.104 | 5,727,507 | -0.09(-1.25%) |
Mar 24, 2009 | 7.062 | 7.914 | 7.020 | 7.194 | 6,153,366 | -0.52(-6.69%) |
Mar 23, 2009 | 7.020 | 7.914 | 7.008 | 7.710 | 9,040,176 | +1.49(+23.92%) |
Mar 20, 2009 | 7.464 | 7.464 | 6.222 | 6.222 | 6,992,628 | -1.17(-15.83%) |
Mar 19, 2009 | 8.052 | 8.334 | 7.338 | 7.392 | 5,262,337 | -0.46(-5.88%) |
Mar 18, 2009 | 7.308 | 8.064 | 6.912 | 7.854 | 7,777,761 | +0.30(+3.97%) |
Mar 17, 2009 | 6.768 | 7.572 | 6.450 | 7.554 | 6,758,432 | +0.79(+11.61%) |
Mar 16, 2009 | 7.452 | 7.626 | 6.768 | 6.768 | 8,317,796 | -0.62(-8.37%) |
Mar 13, 2009 | 8.502 | 8.574 | 6.972 | 7.386 | 0 | -1.01(-12.07%) |
Mar 12, 2009 | 7.260 | 8.676 | 7.074 | 8.400 | 6,936,416 | +1.06(+14.38%) |
Mar 11, 2009 | 7.038 | 7.626 | 6.786 | 7.344 | 8,990,192 | +0.33(+4.70%) |
Mar 10, 2009 | 5.862 | 7.224 | 5.856 | 7.014 | 12,665,530 | +1.40(+25.03%) |
Mar 09, 2009 | 5.214 | 5.790 | 4.884 | 5.610 | 7,977,340 | +0.40(+7.59%) |
Mar 06, 2009 | 5.904 | 5.934 | 4.860 | 5.214 | 0 | -0.54(-9.38%) |
Mar 05, 2009 | 6.390 | 6.516 | 5.604 | 5.754 | 6,409,964 | -0.96(-14.30%) |
Mar 04, 2009 | 6.858 | 7.164 | 6.480 | 6.714 | 6,048,774 | +0.54(+8.75%) |
Mar 02, 2009 | 6.672 | 6.816 | 6.078 | 6.174 | 6,738,131 | -0.80(-11.45%) |
Feb 27, 2009 | 7.068 | 7.476 | 6.606 | 6.972 | 0 | -0.35(-4.83%) |
Feb 26, 2009 | 7.920 | 8.532 | 7.224 | 7.326 | 6,494,887 | -0.38(-4.98%) |
Feb 25, 2009 | 7.752 | 8.082 | 7.224 | 7.710 | 6,167,564 | -0.23(-2.87%) |
Feb 24, 2009 | 7.140 | 8.076 | 7.104 | 7.938 | 6,414,799 | +0.82(+11.55%) |
Feb 23, 2009 | 8.106 | 8.178 | 7.032 | 7.116 | 7,812,258 | -0.88(-11.03%) |
Feb 20, 2009 | 7.104 | 8.160 | 6.924 | 7.998 | 7,111,157 | +0.49(+6.47%) |
Feb 19, 2009 | 8.118 | 8.376 | 7.446 | 7.512 | 4,452,357 | -0.54(-6.71%) |
Feb 18, 2009 | 7.950 | 8.178 | 7.464 | 8.052 | 4,436,506 | +0.25(+3.23%) |
Feb 17, 2009 | 8.286 | 8.508 | 7.752 | 7.800 | 5,340,239 | -1.03(-11.62%) |
Feb 13, 2009 | 9.390 | 9.390 | 8.712 | 8.826 | 5,476,165 | -0.58(-6.19%) |
Feb 12, 2009 | 9.492 | 9.540 | 8.514 | 9.408 | 6,108,651 | -0.38(-3.92%) |
Feb 11, 2009 | 9.792 | 9.996 | 9.144 | 9.792 | 5,136,354 | +0.15(+1.56%) |
Feb 10, 2009 | 10.70 | 10.87 | 9.414 | 9.642 | 6,495,872 | -1.29(-11.80%) |
Feb 09, 2009 | 10.85 | 11.03 | 10.35 | 10.93 | 3,456,856 | +0.09(+0.83%) |
Feb 06, 2009 | 9.516 | 10.97 | 9.426 | 10.84 | 6,204,607 | +1.48(+15.83%) |
Feb 05, 2009 | 8.874 | 9.750 | 8.262 | 9.360 | 5,428,366 | +0.34(+3.79%) |
Feb 04, 2009 | 9.366 | 9.798 | 9.012 | 9.018 | 4,539,715 | -0.29(-3.09%) |
Feb 03, 2009 | 9.168 | 9.396 | 8.712 | 9.306 | 6,548,608 | +0.23(+2.51%) |
Feb 02, 2009 | 9.294 | 9.306 | 8.460 | 9.078 | 5,105,772 | -0.35(-3.69%) |
Jan 30, 2009 | 9.936 | 10.27 | 9.234 | 9.426 | 0 | -0.38(-3.86%) |
Jan 29, 2009 | 10.59 | 10.75 | 9.744 | 9.804 | 5,986,339 | -1.15(-10.47%) |
Jan 28, 2009 | 9.672 | 11.35 | 9.450 | 10.95 | 9,757,508 | +1.74(+18.89%) |
Jan 27, 2009 | 9.912 | 10.57 | 8.772 | 9.210 | 7,941,515 | -0.07(-0.71%) |
Jan 26, 2009 | 9.198 | 9.870 | 8.952 | 9.276 | 7,983,083 | +0.19(+2.11%) |
Jan 23, 2009 | 8.412 | 9.570 | 7.956 | 9.084 | 4,893,322 | +0.40(+4.63%) |
Jan 22, 2009 | 8.580 | 9.300 | 8.287 | 8.682 | 5,146,976 | -0.45(-4.93%) |
Jan 21, 2009 | 8.412 | 9.216 | 8.010 | 9.132 | 6,719,974 | +0.87(+10.53%) |
Jan 20, 2009 | 9.372 | 9.774 | 8.184 | 8.262 | 5,952,348 | -1.51(-15.47%) |
Jan 16, 2009 | 10.04 | 10.71 | 9.192 | 9.774 | 5,430,769 | +0.11(+1.12%) |
Jan 15, 2009 | 10.44 | 10.69 | 8.808 | 9.666 | 7,160,284 | -0.77(-7.41%) |
Jan 14, 2009 | 10.68 | 10.90 | 9.966 | 10.44 | 5,700,564 | -0.60(-5.43%) |
Jan 13, 2009 | 11.13 | 11.59 | 10.46 | 11.04 | 5,175,452 | +0.12(+1.10%) |
Jan 12, 2009 | 12.29 | 12.31 | 10.75 | 10.92 | 4,359,226 | -1.22(-10.08%) |
Jan 09, 2009 | 13.01 | 13.45 | 12.07 | 12.14 | 6,511,978 | -1.75(-12.57%) |
Jan 08, 2009 | 14.16 | 14.38 | 13.54 | 13.89 | 6,105,663 | -0.55(-3.82%) |
Jan 07, 2009 | 14.71 | 15.32 | 14.15 | 14.44 | 4,241,874 | -1.06(-6.81%) |
Jan 06, 2009 | 14.44 | 15.75 | 13.80 | 15.50 | 4,745,999 | +1.36(+9.63%) |
Jan 05, 2009 | 14.80 | 14.91 | 13.46 | 14.14 | 5,192,561 | -0.78(-5.23%) |
Jan 02, 2009 | 15.44 | 15.58 | 14.77 | 14.92 | 0 | -0.62(-4.01%) |