Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.370 | 4.500 | 4.100 | 4.100 | 314,506 | -0.20(-4.65%) |
Mar 30, 2009 | 4.230 | 4.340 | 3.850 | 4.300 | 202,682 | +0.25(+6.17%) |
Mar 26, 2009 | 3.390 | 4.100 | 3.300 | 4.050 | 376,560 | +0.72(+21.62%) |
Mar 25, 2009 | 3.080 | 3.360 | 3.080 | 3.330 | 146,990 | +0.29(+9.54%) |
Mar 24, 2009 | 3.320 | 3.320 | 3.040 | 3.040 | 222,904 | -0.36(-10.59%) |
Mar 23, 2009 | 3.510 | 3.628 | 3.070 | 3.400 | 318,131 | +0.41(+13.71%) |
Mar 20, 2009 | 3.030 | 3.300 | 2.980 | 2.990 | 219,304 | -0.01(-0.33%) |
Mar 19, 2009 | 3.300 | 3.300 | 2.940 | 3.000 | 227,467 | -0.28(-8.54%) |
Mar 18, 2009 | 3.000 | 3.300 | 2.950 | 3.280 | 174,349 | +0.27(+8.97%) |
Mar 17, 2009 | 3.200 | 3.260 | 2.920 | 3.010 | 534,839 | -0.14(-4.44%) |
Mar 16, 2009 | 3.270 | 3.510 | 3.100 | 3.150 | 410,119 | +0.01(+0.32%) |
Mar 13, 2009 | 3.540 | 3.740 | 3.120 | 3.140 | 210,897 | -0.40(-11.30%) |
Mar 12, 2009 | 2.690 | 3.580 | 2.670 | 3.540 | 479,816 | +0.87(+32.58%) |
Mar 11, 2009 | 3.210 | 3.320 | 2.640 | 2.670 | 1,027,993 | -0.53(-16.56%) |
Mar 10, 2009 | 2.930 | 3.340 | 2.780 | 3.200 | 652,742 | +0.34(+11.89%) |
Mar 09, 2009 | 3.330 | 3.330 | 2.570 | 2.860 | 863,447 | -0.50(-14.88%) |
Mar 06, 2009 | 3.500 | 3.790 | 3.130 | 3.360 | 1,545,750 | -1.75(-34.25%) |
Mar 05, 2009 | 6.520 | 6.520 | 4.620 | 5.110 | 657,700 | -1.51(-22.81%) |
Mar 04, 2009 | 5.760 | 6.680 | 5.660 | 6.620 | 428,719 | +1.21(+22.37%) |
Mar 02, 2009 | 5.870 | 6.000 | 5.190 | 5.410 | 187,709 | -0.71(-11.60%) |
Feb 27, 2009 | 6.700 | 6.900 | 6.050 | 6.120 | 168,797 | -0.71(-10.40%) |
Feb 26, 2009 | 6.780 | 7.300 | 6.780 | 6.830 | 158,285 | +0.09(+1.34%) |
Feb 25, 2009 | 7.260 | 7.370 | 6.720 | 6.740 | 198,395 | -0.49(-6.78%) |
Feb 24, 2009 | 6.700 | 7.430 | 6.540 | 7.230 | 367,169 | +0.60(+9.05%) |
Feb 23, 2009 | 7.900 | 8.000 | 6.580 | 6.630 | 147,758 | -1.23(-15.65%) |
Feb 20, 2009 | 7.020 | 8.130 | 6.940 | 7.860 | 232,932 | +0.70(+9.78%) |
Feb 19, 2009 | 8.120 | 8.130 | 6.760 | 7.160 | 584,440 | -0.84(-10.50%) |
Feb 18, 2009 | 8.870 | 8.990 | 7.950 | 8.000 | 184,842 | -0.86(-9.71%) |
Feb 17, 2009 | 8.620 | 9.060 | 8.500 | 8.860 | 241,250 | -0.09(-1.01%) |
Feb 13, 2009 | 8.840 | 9.060 | 8.710 | 8.950 | 54,615 | -0.01(-0.11%) |
Feb 12, 2009 | 8.540 | 9.050 | 8.360 | 8.960 | 107,038 | +0.41(+4.80%) |
Feb 11, 2009 | 8.250 | 8.610 | 7.950 | 8.550 | 118,778 | +0.42(+5.17%) |
Feb 10, 2009 | 8.550 | 8.600 | 8.070 | 8.130 | 74,530 | -0.50(-5.79%) |
Feb 09, 2009 | 8.510 | 8.650 | 8.420 | 8.630 | 77,341 | +0.06(+0.70%) |
Feb 06, 2009 | 8.430 | 8.770 | 8.250 | 8.570 | 200,427 | +0.16(+1.90%) |
Feb 05, 2009 | 8.250 | 8.626 | 8.000 | 8.410 | 139,626 | +0.13(+1.57%) |
Feb 04, 2009 | 7.780 | 8.400 | 7.620 | 8.280 | 160,239 | +0.52(+6.70%) |
Feb 03, 2009 | 7.970 | 8.160 | 7.330 | 7.760 | 169,818 | -0.17(-2.14%) |
Feb 02, 2009 | 7.840 | 8.020 | 7.550 | 7.930 | 306,955 | -0.01(-0.13%) |
Jan 30, 2009 | 8.290 | 8.290 | 7.890 | 7.940 | 95,119 | -0.29(-3.52%) |
Jan 29, 2009 | 8.450 | 8.740 | 8.180 | 8.230 | 117,129 | -0.33(-3.86%) |
Jan 28, 2009 | 8.180 | 8.790 | 8.140 | 8.560 | 157,875 | +0.55(+6.87%) |
Jan 27, 2009 | 8.130 | 8.360 | 7.890 | 8.010 | 225,298 | -0.12(-1.48%) |
Jan 26, 2009 | 8.000 | 8.210 | 7.820 | 8.130 | 97,879 | +0.35(+4.50%) |
Jan 23, 2009 | 7.620 | 8.000 | 7.392 | 7.780 | 142,811 | +0.00(+0.00%) |
Jan 22, 2009 | 8.270 | 8.540 | 7.720 | 7.780 | 121,185 | -0.70(-8.25%) |
Jan 21, 2009 | 8.010 | 8.540 | 7.750 | 8.480 | 338,142 | +0.53(+6.67%) |
Jan 20, 2009 | 8.620 | 8.760 | 7.910 | 7.950 | 255,456 | -0.67(-7.77%) |
Jan 16, 2009 | 9.410 | 9.410 | 8.460 | 8.620 | 222,378 | -0.58(-6.30%) |
Jan 15, 2009 | 8.730 | 9.360 | 7.950 | 9.200 | 281,776 | +0.45(+5.14%) |
Jan 14, 2009 | 9.430 | 9.430 | 8.410 | 8.750 | 249,514 | -0.83(-8.66%) |
Jan 13, 2009 | 8.360 | 9.740 | 8.360 | 9.580 | 374,670 | +1.19(+14.18%) |
Jan 12, 2009 | 8.960 | 9.230 | 8.250 | 8.390 | 242,958 | -0.56(-6.26%) |
Jan 09, 2009 | 8.960 | 9.820 | 8.710 | 8.950 | 484,475 | -0.48(-5.09%) |
Jan 08, 2009 | 9.000 | 9.850 | 8.940 | 9.430 | 405,948 | +0.73(+8.39%) |
Jan 07, 2009 | 8.550 | 9.080 | 8.400 | 8.700 | 358,677 | +0.02(+0.23%) |
Jan 06, 2009 | 7.680 | 8.750 | 7.680 | 8.680 | 597,926 | +1.10(+14.51%) |
Jan 05, 2009 | 7.870 | 7.940 | 7.520 | 7.580 | 164,754 | -0.26(-3.32%) |