Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.94 | 11.44 | 10.77 | 10.81 | 664,239 | +0.04(+0.40%) |
Mar 30, 2009 | 11.39 | 11.44 | 10.46 | 10.77 | 876,306 | -0.90(-7.74%) |
Mar 26, 2009 | 10.97 | 11.72 | 10.90 | 11.67 | 912,024 | +0.77(+7.10%) |
Mar 25, 2009 | 10.80 | 11.45 | 10.50 | 10.90 | 1,139,457 | +0.14(+1.29%) |
Mar 24, 2009 | 10.22 | 10.92 | 10.09 | 10.76 | 753,999 | +0.41(+3.94%) |
Mar 23, 2009 | 9.877 | 10.35 | 9.667 | 10.35 | 582,693 | +0.81(+8.53%) |
Mar 20, 2009 | 9.713 | 9.753 | 9.430 | 9.537 | 899,115 | -0.08(-0.83%) |
Mar 19, 2009 | 9.407 | 9.827 | 9.310 | 9.617 | 581,856 | +0.34(+3.67%) |
Mar 18, 2009 | 9.067 | 9.487 | 8.847 | 9.277 | 804,639 | +0.22(+2.47%) |
Mar 17, 2009 | 8.920 | 9.053 | 8.717 | 9.053 | 851,493 | +0.10(+1.12%) |
Mar 16, 2009 | 9.083 | 9.250 | 8.908 | 8.953 | 1,046,721 | -0.01(-0.15%) |
Mar 13, 2009 | 8.907 | 9.083 | 8.667 | 8.967 | 684,816 | +0.20(+2.32%) |
Mar 12, 2009 | 8.310 | 8.817 | 8.073 | 8.763 | 1,049,883 | +0.44(+5.24%) |
Mar 11, 2009 | 8.333 | 8.667 | 8.263 | 8.327 | 626,940 | +0.03(+0.32%) |
Mar 10, 2009 | 7.810 | 8.360 | 7.680 | 8.300 | 853,407 | +0.70(+9.26%) |
Mar 09, 2009 | 7.840 | 8.040 | 7.543 | 7.597 | 890,370 | -0.39(-4.88%) |
Mar 06, 2009 | 7.857 | 8.323 | 7.833 | 7.987 | 1,512,264 | +0.20(+2.57%) |
Mar 05, 2009 | 8.100 | 8.617 | 7.513 | 7.787 | 3,553,587 | +0.63(+8.80%) |
Mar 04, 2009 | 7.073 | 7.267 | 7.000 | 7.157 | 671,715 | +0.24(+3.42%) |
Mar 02, 2009 | 7.093 | 7.107 | 6.887 | 6.920 | 814,239 | -0.33(-4.55%) |
Feb 27, 2009 | 7.063 | 7.480 | 6.863 | 7.250 | 1,042,179 | +0.18(+2.55%) |
Feb 26, 2009 | 7.307 | 7.477 | 7.067 | 7.070 | 322,371 | -0.13(-1.85%) |
Feb 25, 2009 | 7.320 | 7.520 | 7.190 | 7.203 | 816,930 | -0.21(-2.79%) |
Feb 24, 2009 | 7.240 | 7.503 | 7.073 | 7.410 | 999,816 | +0.24(+3.35%) |
Feb 23, 2009 | 7.680 | 7.713 | 7.083 | 7.170 | 718,659 | -0.47(-6.11%) |
Feb 20, 2009 | 7.690 | 7.953 | 7.500 | 7.637 | 810,783 | -0.18(-2.30%) |
Feb 19, 2009 | 7.590 | 7.963 | 7.523 | 7.817 | 571,524 | +0.30(+3.95%) |
Feb 18, 2009 | 7.523 | 7.617 | 7.260 | 7.520 | 349,095 | +0.04(+0.49%) |
Feb 17, 2009 | 7.693 | 7.813 | 7.350 | 7.483 | 648,039 | -0.45(-5.63%) |
Feb 13, 2009 | 7.807 | 8.173 | 7.807 | 7.930 | 481,362 | -0.05(-0.67%) |
Feb 12, 2009 | 7.713 | 8.023 | 7.640 | 7.983 | 396,480 | -0.08(-1.03%) |
Feb 11, 2009 | 7.957 | 8.207 | 7.897 | 8.067 | 193,926 | +0.10(+1.30%) |
Feb 10, 2009 | 8.377 | 8.782 | 7.932 | 7.963 | 335,289 | -0.49(-5.83%) |
Feb 09, 2009 | 8.340 | 8.503 | 8.220 | 8.457 | 370,002 | +0.11(+1.36%) |
Feb 06, 2009 | 7.800 | 8.407 | 7.800 | 8.343 | 573,075 | +0.53(+6.83%) |
Feb 05, 2009 | 7.480 | 7.833 | 7.413 | 7.810 | 414,495 | +0.24(+3.13%) |
Feb 04, 2009 | 7.433 | 7.727 | 7.433 | 7.573 | 310,836 | +0.10(+1.38%) |
Feb 03, 2009 | 7.513 | 7.577 | 7.250 | 7.470 | 369,999 | -0.00(-0.04%) |
Feb 02, 2009 | 7.683 | 7.687 | 7.250 | 7.473 | 559,959 | -0.25(-3.20%) |
Jan 30, 2009 | 8.003 | 8.097 | 7.690 | 7.720 | 340,386 | -0.22(-2.81%) |
Jan 29, 2009 | 8.040 | 8.163 | 7.937 | 7.943 | 664,314 | -0.22(-2.69%) |
Jan 28, 2009 | 7.790 | 8.220 | 7.667 | 8.163 | 434,967 | +0.51(+6.62%) |
Jan 27, 2009 | 7.667 | 7.965 | 7.587 | 7.657 | 287,484 | +0.00(+0.04%) |
Jan 26, 2009 | 7.417 | 7.813 | 7.343 | 7.653 | 539,601 | +0.25(+3.33%) |
Jan 23, 2009 | 7.433 | 7.553 | 7.343 | 7.407 | 544,845 | -0.21(-2.71%) |
Jan 22, 2009 | 7.727 | 7.733 | 7.350 | 7.613 | 724,932 | -0.32(-4.07%) |
Jan 21, 2009 | 7.677 | 7.950 | 7.440 | 7.937 | 533,223 | +0.39(+5.17%) |
Jan 20, 2009 | 8.117 | 8.117 | 7.500 | 7.547 | 472,071 | -0.71(-8.60%) |
Jan 16, 2009 | 8.307 | 8.590 | 7.887 | 8.257 | 535,629 | +0.05(+0.65%) |
Jan 15, 2009 | 8.017 | 8.243 | 7.677 | 8.203 | 649,302 | +0.20(+2.54%) |
Jan 14, 2009 | 8.313 | 8.427 | 7.993 | 8.000 | 681,594 | -0.44(-5.21%) |
Jan 13, 2009 | 8.493 | 8.553 | 8.317 | 8.440 | 575,265 | -0.12(-1.36%) |
Jan 12, 2009 | 8.790 | 8.833 | 8.477 | 8.557 | 541,878 | -0.33(-3.68%) |
Jan 09, 2009 | 9.503 | 9.503 | 8.830 | 8.883 | 700,038 | -0.58(-6.13%) |
Jan 08, 2009 | 9.483 | 9.860 | 9.333 | 9.463 | 516,285 | -0.15(-1.59%) |
Jan 07, 2009 | 9.573 | 9.870 | 9.553 | 9.617 | 506,175 | -0.15(-1.54%) |
Jan 06, 2009 | 9.933 | 9.933 | 9.667 | 9.767 | 653,544 | -0.04(-0.41%) |
Jan 05, 2009 | 9.607 | 9.967 | 9.433 | 9.807 | 777,750 | +0.27(+2.83%) |