Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.780 | 8.880 | 8.412 | 8.612 | 3,497,416 | +0.14(+1.70%) |
Mar 30, 2009 | 8.443 | 8.668 | 8.268 | 8.468 | 3,228,846 | -0.59(-6.49%) |
Mar 26, 2009 | 8.893 | 9.087 | 8.755 | 9.055 | 3,364,194 | +0.32(+3.65%) |
Mar 25, 2009 | 8.855 | 8.943 | 8.374 | 8.737 | 3,212,942 | +0.00(+0.00%) |
Mar 24, 2009 | 8.830 | 9.043 | 8.630 | 8.737 | 3,053,223 | -0.35(-3.85%) |
Mar 23, 2009 | 8.774 | 9.093 | 8.724 | 9.087 | 3,722,230 | +0.88(+10.74%) |
Mar 20, 2009 | 8.468 | 8.637 | 8.193 | 8.205 | 2,687,247 | -0.31(-3.60%) |
Mar 19, 2009 | 8.849 | 9.102 | 8.268 | 8.512 | 3,322,844 | -0.57(-6.33%) |
Mar 18, 2009 | 8.768 | 9.193 | 8.605 | 9.087 | 4,649,325 | +0.25(+2.83%) |
Mar 17, 2009 | 8.724 | 8.868 | 8.530 | 8.837 | 4,290,613 | +0.22(+2.54%) |
Mar 16, 2009 | 8.749 | 8.937 | 8.612 | 8.618 | 4,177,810 | +0.01(+0.15%) |
Mar 13, 2009 | 8.574 | 8.749 | 8.268 | 8.605 | 0 | +0.16(+1.92%) |
Mar 12, 2009 | 7.874 | 8.518 | 7.618 | 8.443 | 3,792,649 | +0.64(+8.25%) |
Mar 11, 2009 | 7.793 | 7.924 | 7.562 | 7.799 | 3,101,790 | +0.21(+2.72%) |
Mar 10, 2009 | 7.480 | 7.724 | 7.329 | 7.593 | 5,866,805 | +0.37(+5.19%) |
Mar 09, 2009 | 7.174 | 7.405 | 7.006 | 7.218 | 4,407,387 | -0.06(-0.77%) |
Mar 06, 2009 | 7.306 | 7.549 | 7.018 | 7.274 | 0 | -0.01(-0.09%) |
Mar 05, 2009 | 7.487 | 7.680 | 7.256 | 7.281 | 2,428,112 | -0.44(-5.67%) |
Mar 04, 2009 | 7.612 | 7.880 | 7.468 | 7.718 | 2,999,884 | +0.05(+0.65%) |
Mar 02, 2009 | 8.124 | 8.149 | 7.543 | 7.668 | 4,987,844 | -0.70(-8.36%) |
Feb 27, 2009 | 8.443 | 8.811 | 8.305 | 8.368 | 0 | -0.38(-4.36%) |
Feb 26, 2009 | 8.680 | 8.999 | 8.621 | 8.749 | 4,502,678 | +0.17(+1.97%) |
Feb 25, 2009 | 8.905 | 8.937 | 8.274 | 8.580 | 5,907,403 | -0.28(-3.17%) |
Feb 24, 2009 | 8.349 | 8.925 | 8.312 | 8.862 | 3,499,446 | +0.52(+6.30%) |
Feb 23, 2009 | 8.718 | 8.862 | 8.330 | 8.337 | 3,812,977 | -0.33(-3.82%) |
Feb 20, 2009 | 8.662 | 8.943 | 8.355 | 8.668 | 3,773,344 | -0.27(-3.07%) |
Feb 19, 2009 | 9.068 | 9.330 | 8.887 | 8.943 | 3,650,433 | -0.12(-1.31%) |
Feb 18, 2009 | 9.037 | 9.205 | 8.655 | 9.062 | 5,871,699 | +0.09(+0.97%) |
Feb 17, 2009 | 9.518 | 9.587 | 8.855 | 8.974 | 3,104,430 | -0.84(-8.53%) |
Feb 13, 2009 | 9.549 | 10.20 | 9.468 | 9.812 | 4,685,485 | +0.39(+4.11%) |
Feb 12, 2009 | 9.205 | 9.424 | 8.999 | 9.424 | 2,314,942 | -0.01(-0.07%) |
Feb 11, 2009 | 9.580 | 9.599 | 9.199 | 9.430 | 2,714,714 | +0.02(+0.20%) |
Feb 10, 2009 | 10.20 | 10.20 | 9.268 | 9.412 | 2,626,500 | -0.82(-8.06%) |
Feb 09, 2009 | 10.06 | 10.46 | 9.843 | 10.24 | 2,063,524 | +0.23(+2.31%) |
Feb 06, 2009 | 9.624 | 10.25 | 9.499 | 10.01 | 2,692,239 | +0.36(+3.69%) |
Feb 05, 2009 | 9.612 | 9.762 | 9.324 | 9.649 | 3,635,625 | +0.00(+0.00%) |
Feb 04, 2009 | 9.799 | 10.02 | 9.562 | 9.649 | 4,258,650 | -0.14(-1.47%) |
Feb 03, 2009 | 9.762 | 9.968 | 9.530 | 9.793 | 3,096,497 | +0.01(+0.06%) |
Feb 02, 2009 | 9.587 | 9.968 | 9.462 | 9.787 | 3,210,470 | -0.07(-0.76%) |
Jan 30, 2009 | 10.32 | 10.32 | 9.630 | 9.861 | 0 | -0.29(-2.89%) |
Jan 29, 2009 | 10.71 | 10.84 | 10.06 | 10.16 | 2,251,616 | -0.64(-5.91%) |
Jan 28, 2009 | 10.91 | 10.97 | 10.66 | 10.79 | 2,697,413 | +0.23(+2.19%) |
Jan 27, 2009 | 10.32 | 10.77 | 10.29 | 10.56 | 4,285,088 | +0.29(+2.80%) |
Jan 26, 2009 | 9.993 | 10.44 | 9.936 | 10.27 | 4,516,854 | +0.41(+4.12%) |
Jan 23, 2009 | 9.337 | 10.01 | 9.162 | 9.868 | 3,986,936 | +0.36(+3.75%) |
Jan 22, 2009 | 9.024 | 9.643 | 8.762 | 9.512 | 6,153,209 | +0.12(+1.33%) |
Jan 21, 2009 | 9.255 | 9.449 | 8.812 | 9.387 | 4,379,283 | +0.16(+1.69%) |
Jan 20, 2009 | 9.849 | 9.849 | 9.205 | 9.230 | 5,325,429 | -0.79(-7.92%) |
Jan 16, 2009 | 10.50 | 10.52 | 9.443 | 10.02 | 3,885,932 | -0.03(-0.31%) |
Jan 15, 2009 | 9.893 | 10.32 | 9.343 | 10.06 | 6,229,634 | +0.06(+0.56%) |
Jan 14, 2009 | 10.55 | 10.55 | 9.868 | 9.999 | 4,386,711 | -0.76(-7.08%) |
Jan 13, 2009 | 10.66 | 10.90 | 10.37 | 10.76 | 8,558,978 | -0.04(-0.41%) |
Jan 12, 2009 | 11.12 | 11.22 | 10.71 | 10.81 | 5,484,050 | -0.50(-4.42%) |
Jan 09, 2009 | 11.23 | 11.56 | 10.88 | 11.31 | 5,065,021 | +0.25(+2.26%) |
Jan 08, 2009 | 10.47 | 11.12 | 10.38 | 11.06 | 6,008,063 | +0.36(+3.33%) |
Jan 07, 2009 | 11.20 | 11.21 | 10.58 | 10.70 | 5,084,951 | -0.40(-3.60%) |
Jan 06, 2009 | 10.19 | 11.21 | 10.19 | 11.10 | 5,735,069 | +0.92(+9.02%) |
Jan 05, 2009 | 9.543 | 10.28 | 9.455 | 10.18 | 3,613,567 | +0.55(+5.71%) |
Jan 02, 2009 | 9.449 | 9.680 | 9.237 | 9.630 | 0 | +0.09(+0.92%) |