Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.890 | 9.890 | 9.360 | 9.450 | 1,488,010 | -0.19(-1.97%) |
Mar 30, 2009 | 10.00 | 10.00 | 9.550 | 9.640 | 1,347,717 | -0.93(-8.80%) |
Mar 26, 2009 | 10.14 | 10.62 | 10.06 | 10.57 | 2,018,575 | +0.58(+5.81%) |
Mar 25, 2009 | 9.810 | 10.79 | 9.570 | 9.990 | 3,051,323 | +0.04(+0.40%) |
Mar 24, 2009 | 10.05 | 10.18 | 9.820 | 9.950 | 1,308,417 | -0.25(-2.45%) |
Mar 23, 2009 | 10.02 | 10.47 | 9.980 | 10.20 | 2,608,792 | +0.26(+2.62%) |
Mar 20, 2009 | 10.49 | 10.50 | 9.570 | 9.940 | 2,489,697 | -0.59(-5.60%) |
Mar 19, 2009 | 10.73 | 10.78 | 10.47 | 10.53 | 1,749,509 | -0.07(-0.66%) |
Mar 18, 2009 | 9.590 | 10.71 | 9.510 | 10.60 | 2,687,899 | +0.80(+8.16%) |
Mar 17, 2009 | 9.180 | 9.800 | 9.020 | 9.800 | 1,687,052 | +0.54(+5.83%) |
Mar 16, 2009 | 9.630 | 9.790 | 9.130 | 9.260 | 1,678,482 | -0.23(-2.42%) |
Mar 13, 2009 | 9.250 | 9.640 | 9.200 | 9.490 | 1,483,456 | +0.18(+1.93%) |
Mar 12, 2009 | 8.880 | 9.320 | 8.650 | 9.310 | 1,928,958 | +0.33(+3.67%) |
Mar 11, 2009 | 9.090 | 9.250 | 8.860 | 8.980 | 2,151,710 | +0.21(+2.39%) |
Mar 10, 2009 | 8.900 | 8.920 | 8.330 | 8.770 | 4,071,205 | +0.88(+11.15%) |
Mar 09, 2009 | 7.690 | 8.300 | 7.664 | 7.890 | 2,243,353 | +0.05(+0.64%) |
Mar 06, 2009 | 8.050 | 8.200 | 7.480 | 7.840 | 2,217,844 | -0.10(-1.26%) |
Mar 05, 2009 | 8.210 | 8.300 | 7.850 | 7.940 | 1,840,663 | -0.46(-5.48%) |
Mar 04, 2009 | 8.630 | 8.890 | 8.130 | 8.400 | 4,096,072 | +0.70(+9.09%) |
Mar 02, 2009 | 8.450 | 8.510 | 7.650 | 7.700 | 2,984,594 | -0.86(-10.05%) |
Feb 27, 2009 | 8.350 | 8.740 | 8.100 | 8.560 | 2,494,945 | +0.00(+0.00%) |
Feb 26, 2009 | 9.070 | 9.380 | 8.520 | 8.560 | 2,741,974 | -0.37(-4.14%) |
Feb 25, 2009 | 9.090 | 9.200 | 8.430 | 8.930 | 5,569,740 | -0.45(-4.80%) |
Feb 24, 2009 | 8.750 | 9.650 | 8.330 | 9.380 | 14,279,972 | +2.68(+40.00%) |
Feb 23, 2009 | 6.310 | 7.350 | 6.270 | 6.700 | 7,482,611 | +0.39(+6.18%) |
Feb 20, 2009 | 6.250 | 6.410 | 5.990 | 6.310 | 2,832,692 | +0.02(+0.32%) |
Feb 19, 2009 | 7.060 | 7.150 | 6.290 | 6.290 | 1,906,422 | -0.36(-5.41%) |
Feb 18, 2009 | 6.880 | 6.950 | 6.541 | 6.650 | 2,442,350 | -0.14(-2.06%) |
Feb 17, 2009 | 7.420 | 7.420 | 6.740 | 6.790 | 2,828,584 | -0.76(-10.07%) |
Feb 13, 2009 | 7.460 | 7.680 | 7.390 | 7.550 | 2,219,086 | +0.06(+0.80%) |
Feb 12, 2009 | 7.190 | 7.590 | 6.970 | 7.490 | 3,267,754 | +0.24(+3.31%) |
Feb 11, 2009 | 7.700 | 7.750 | 7.050 | 7.250 | 3,124,200 | -0.51(-6.57%) |
Feb 10, 2009 | 8.060 | 8.380 | 7.720 | 7.760 | 3,628,837 | -0.47(-5.71%) |
Feb 09, 2009 | 8.090 | 8.370 | 8.020 | 8.230 | 2,097,633 | +0.04(+0.49%) |
Feb 06, 2009 | 8.000 | 8.240 | 7.780 | 8.190 | 3,204,956 | +0.27(+3.41%) |
Feb 05, 2009 | 7.360 | 7.980 | 7.240 | 7.920 | 4,285,429 | +0.33(+4.35%) |
Feb 04, 2009 | 7.190 | 8.180 | 7.010 | 7.590 | 6,673,583 | -1.36(-15.20%) |
Feb 03, 2009 | 8.470 | 9.000 | 8.410 | 8.950 | 2,669,751 | +0.40(+4.68%) |
Feb 02, 2009 | 8.920 | 9.110 | 8.260 | 8.550 | 4,492,574 | -0.51(-5.63%) |
Jan 30, 2009 | 9.100 | 9.450 | 8.800 | 9.060 | 3,753,972 | +0.14(+1.57%) |
Jan 29, 2009 | 9.250 | 9.450 | 8.850 | 8.920 | 3,135,434 | -0.43(-4.60%) |
Jan 28, 2009 | 9.120 | 9.500 | 8.980 | 9.350 | 2,674,744 | +0.37(+4.12%) |
Jan 27, 2009 | 8.860 | 9.276 | 8.680 | 8.980 | 1,981,365 | -0.02(-0.22%) |
Jan 26, 2009 | 9.010 | 9.470 | 8.820 | 9.000 | 2,515,983 | +0.19(+2.16%) |
Jan 23, 2009 | 8.200 | 9.080 | 8.100 | 8.810 | 3,516,192 | +0.46(+5.51%) |
Jan 22, 2009 | 8.500 | 8.760 | 8.030 | 8.350 | 2,900,501 | -0.25(-2.91%) |
Jan 21, 2009 | 8.310 | 8.640 | 7.950 | 8.600 | 3,003,447 | +0.46(+5.65%) |
Jan 20, 2009 | 9.090 | 9.210 | 8.100 | 8.140 | 4,142,341 | -1.33(-14.04%) |
Jan 16, 2009 | 9.290 | 9.910 | 8.930 | 9.470 | 6,520,816 | +0.51(+5.69%) |
Jan 15, 2009 | 8.730 | 9.100 | 7.680 | 8.960 | 10,123,296 | -0.43(-4.58%) |
Jan 14, 2009 | 9.760 | 10.24 | 9.100 | 9.390 | 5,187,394 | -0.56(-5.63%) |
Jan 13, 2009 | 11.34 | 11.43 | 9.360 | 9.950 | 10,693,762 | -1.59(-13.78%) |
Jan 12, 2009 | 11.33 | 11.66 | 10.32 | 11.54 | 9,595,092 | +0.30(+2.67%) |
Jan 09, 2009 | 18.14 | 18.65 | 10.25 | 11.24 | 35,655,320 | -7.26(-39.24%) |
Jan 08, 2009 | 17.57 | 18.58 | 17.40 | 18.50 | 2,180,100 | +0.73(+4.11%) |
Jan 07, 2009 | 18.50 | 18.70 | 17.48 | 17.77 | 2,658,082 | -0.51(-2.79%) |
Jan 06, 2009 | 17.64 | 18.47 | 17.45 | 18.28 | 3,089,928 | +0.90(+5.18%) |
Jan 05, 2009 | 18.01 | 18.30 | 17.31 | 17.38 | 3,936,175 | -0.11(-0.63%) |