Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.135 | 9.185 | 8.941 | 9.078 | 5,799,036 | -0.01(-0.16%) |
Mar 30, 2009 | 9.118 | 9.201 | 8.967 | 9.093 | 5,603,251 | -0.30(-3.18%) |
Mar 26, 2009 | 9.423 | 9.472 | 9.310 | 9.391 | 17,269,568 | +0.12(+1.27%) |
Mar 25, 2009 | 9.286 | 9.452 | 9.016 | 9.274 | 9,778,395 | +0.03(+0.38%) |
Mar 24, 2009 | 9.261 | 9.474 | 9.209 | 9.239 | 8,634,976 | -0.12(-1.32%) |
Mar 23, 2009 | 9.064 | 9.363 | 9.045 | 9.363 | 5,758,227 | +0.54(+6.09%) |
Mar 20, 2009 | 9.110 | 9.174 | 8.741 | 8.825 | 9,584,365 | -0.14(-1.51%) |
Mar 19, 2009 | 8.940 | 9.148 | 8.910 | 8.961 | 7,488,851 | +0.01(+0.12%) |
Mar 18, 2009 | 8.620 | 9.072 | 8.535 | 8.950 | 10,177,703 | +0.34(+3.94%) |
Mar 17, 2009 | 8.326 | 8.611 | 8.322 | 8.611 | 7,655,761 | +0.30(+3.62%) |
Mar 16, 2009 | 8.597 | 8.641 | 8.303 | 8.310 | 7,069,223 | -0.21(-2.44%) |
Mar 13, 2009 | 8.455 | 8.576 | 8.333 | 8.519 | 0 | +0.07(+0.87%) |
Mar 12, 2009 | 8.066 | 8.492 | 8.037 | 8.446 | 6,431,994 | +0.37(+4.61%) |
Mar 11, 2009 | 8.086 | 8.215 | 8.004 | 8.074 | 5,798,023 | +0.03(+0.42%) |
Mar 10, 2009 | 7.702 | 8.051 | 7.676 | 8.040 | 8,388,417 | +0.41(+5.35%) |
Mar 09, 2009 | 7.500 | 7.695 | 7.498 | 7.632 | 11,533,918 | +0.06(+0.76%) |
Mar 06, 2009 | 7.692 | 7.773 | 7.322 | 7.574 | 0 | -0.07(-0.87%) |
Mar 05, 2009 | 7.692 | 7.923 | 7.562 | 7.641 | 9,266,380 | -0.20(-2.59%) |
Mar 04, 2009 | 7.725 | 7.967 | 7.568 | 7.845 | 7,623,149 | -0.02(-0.20%) |
Mar 02, 2009 | 8.096 | 8.223 | 7.841 | 7.861 | 6,868,154 | -0.39(-4.72%) |
Feb 27, 2009 | 8.144 | 8.415 | 8.055 | 8.250 | 0 | +0.05(+0.66%) |
Feb 26, 2009 | 8.582 | 8.639 | 8.137 | 8.196 | 8,513,417 | -0.32(-3.72%) |
Feb 25, 2009 | 8.388 | 8.686 | 8.317 | 8.512 | 12,054,823 | +0.09(+1.09%) |
Feb 24, 2009 | 8.148 | 8.450 | 7.993 | 8.420 | 8,431,648 | +0.32(+4.01%) |
Feb 23, 2009 | 8.482 | 8.566 | 8.059 | 8.096 | 8,184,196 | -0.37(-4.37%) |
Feb 20, 2009 | 8.274 | 8.577 | 8.260 | 8.466 | 9,517,235 | +0.03(+0.41%) |
Feb 19, 2009 | 8.433 | 8.593 | 8.357 | 8.431 | 6,559,202 | +0.08(+1.01%) |
Feb 18, 2009 | 8.457 | 8.487 | 8.233 | 8.347 | 9,175,703 | -0.05(-0.62%) |
Feb 17, 2009 | 8.237 | 8.528 | 8.148 | 8.399 | 14,772,330 | -0.01(-0.13%) |
Feb 13, 2009 | 8.584 | 8.665 | 8.366 | 8.411 | 9,349,791 | -0.18(-2.13%) |
Feb 12, 2009 | 8.523 | 8.636 | 8.326 | 8.593 | 12,135,680 | +0.03(+0.35%) |
Feb 11, 2009 | 8.713 | 8.991 | 8.315 | 8.563 | 14,466,800 | -0.06(-0.68%) |
Feb 10, 2009 | 9.045 | 9.072 | 8.592 | 8.622 | 12,995,858 | -0.45(-4.96%) |
Feb 09, 2009 | 9.271 | 9.290 | 8.953 | 9.072 | 8,823,960 | -0.22(-2.39%) |
Feb 06, 2009 | 9.072 | 9.534 | 9.072 | 9.294 | 10,734,063 | +0.25(+2.72%) |
Feb 05, 2009 | 8.838 | 9.112 | 8.800 | 9.048 | 7,554,377 | +0.19(+2.14%) |
Feb 04, 2009 | 8.905 | 9.072 | 8.716 | 8.859 | 6,040,556 | -0.11(-1.21%) |
Feb 03, 2009 | 8.624 | 9.026 | 8.620 | 8.967 | 6,247,350 | +0.38(+4.37%) |
Feb 02, 2009 | 8.787 | 8.902 | 8.562 | 8.592 | 10,135,831 | -0.31(-3.52%) |
Jan 30, 2009 | 9.120 | 9.140 | 8.771 | 8.905 | 0 | -0.12(-1.32%) |
Jan 29, 2009 | 9.153 | 9.333 | 8.970 | 9.024 | 6,212,832 | -0.27(-2.92%) |
Jan 28, 2009 | 9.135 | 9.472 | 9.050 | 9.296 | 5,077,094 | +0.37(+4.17%) |
Jan 27, 2009 | 8.883 | 8.978 | 8.705 | 8.924 | 5,232,007 | +0.06(+0.65%) |
Jan 26, 2009 | 8.830 | 9.061 | 8.636 | 8.867 | 5,842,500 | +0.17(+1.96%) |
Jan 23, 2009 | 8.557 | 8.880 | 8.466 | 8.697 | 9,310,158 | -0.05(-0.58%) |
Jan 22, 2009 | 8.550 | 8.876 | 8.364 | 8.748 | 10,196,029 | +0.09(+1.01%) |
Jan 21, 2009 | 8.302 | 8.671 | 8.042 | 8.660 | 10,825,224 | +0.37(+4.45%) |
Jan 20, 2009 | 8.845 | 8.845 | 8.266 | 8.291 | 9,389,165 | -0.63(-7.07%) |
Jan 16, 2009 | 8.811 | 8.978 | 8.617 | 8.922 | 0 | +0.24(+2.76%) |
Jan 15, 2009 | 8.585 | 8.803 | 8.430 | 8.682 | 10,681,320 | +0.09(+1.05%) |
Jan 14, 2009 | 7.773 | 8.636 | 7.773 | 8.592 | 20,998,600 | +0.53(+6.52%) |
Jan 13, 2009 | 8.137 | 8.185 | 7.945 | 8.066 | 6,082,447 | +0.04(+0.52%) |
Jan 12, 2009 | 8.169 | 8.188 | 7.946 | 8.024 | 7,274,923 | -0.24(-2.92%) |
Jan 09, 2009 | 8.686 | 8.686 | 8.234 | 8.266 | 7,157,654 | -0.41(-4.78%) |
Jan 08, 2009 | 8.743 | 8.743 | 8.447 | 8.681 | 8,811,026 | -0.13(-1.51%) |
Jan 07, 2009 | 8.978 | 8.980 | 8.700 | 8.814 | 6,153,534 | -0.37(-4.02%) |
Jan 06, 2009 | 9.061 | 9.215 | 8.930 | 9.183 | 7,933,460 | +0.12(+1.35%) |
Jan 05, 2009 | 8.889 | 9.061 | 8.838 | 9.061 | 6,647,262 | +0.02(+0.23%) |
Jan 02, 2009 | 8.822 | 9.069 | 8.612 | 9.040 | 7,120,897 | +0.33(+3.83%) |