Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.820 | 8.932 | 8.710 | 8.820 | 75,913 | +0.23(+2.68%) |
Mar 30, 2009 | 8.880 | 8.880 | 8.480 | 8.590 | 121,962 | -0.70(-7.51%) |
Mar 26, 2009 | 9.350 | 9.370 | 9.120 | 9.287 | 101,245 | +0.10(+1.06%) |
Mar 25, 2009 | 9.150 | 9.510 | 8.931 | 9.190 | 140,624 | +0.14(+1.55%) |
Mar 24, 2009 | 9.170 | 9.320 | 9.040 | 9.050 | 117,091 | -0.32(-3.42%) |
Mar 23, 2009 | 9.140 | 9.370 | 9.120 | 9.370 | 110,118 | +0.69(+7.95%) |
Mar 20, 2009 | 8.960 | 8.960 | 8.623 | 8.680 | 96,876 | -0.14(-1.59%) |
Mar 19, 2009 | 8.980 | 9.090 | 8.820 | 8.820 | 115,554 | -0.03(-0.34%) |
Mar 18, 2009 | 8.640 | 8.930 | 8.380 | 8.850 | 91,711 | +0.21(+2.43%) |
Mar 17, 2009 | 8.200 | 8.644 | 8.200 | 8.640 | 141,999 | +0.34(+4.09%) |
Mar 16, 2009 | 8.280 | 8.580 | 8.280 | 8.300 | 105,463 | +0.10(+1.22%) |
Mar 13, 2009 | 8.280 | 8.310 | 8.080 | 8.200 | 0 | +0.04(+0.49%) |
Mar 12, 2009 | 7.570 | 8.220 | 7.540 | 8.160 | 161,568 | +0.29(+3.68%) |
Mar 11, 2009 | 8.080 | 8.080 | 7.750 | 7.870 | 212,504 | +0.00(+0.00%) |
Mar 10, 2009 | 7.230 | 7.880 | 7.210 | 7.870 | 226,981 | +0.66(+9.15%) |
Mar 09, 2009 | 7.280 | 7.400 | 7.100 | 7.210 | 579,512 | -0.23(-3.09%) |
Mar 06, 2009 | 7.420 | 7.648 | 7.300 | 7.440 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 7.620 | 7.690 | 7.420 | 7.440 | 185,657 | -0.40(-5.10%) |
Mar 04, 2009 | 7.670 | 7.950 | 7.630 | 7.840 | 175,480 | +0.27(+3.57%) |
Mar 02, 2009 | 7.960 | 7.960 | 7.560 | 7.570 | 270,533 | -0.58(-7.12%) |
Feb 27, 2009 | 8.180 | 8.310 | 8.043 | 8.150 | 0 | -0.14(-1.69%) |
Feb 26, 2009 | 8.200 | 8.490 | 8.200 | 8.290 | 179,178 | +0.12(+1.47%) |
Feb 25, 2009 | 8.250 | 8.320 | 7.980 | 8.170 | 138,373 | -0.15(-1.80%) |
Feb 24, 2009 | 7.820 | 8.322 | 7.820 | 8.320 | 175,360 | +0.43(+5.45%) |
Feb 23, 2009 | 8.310 | 8.350 | 7.870 | 7.890 | 451,313 | -0.32(-3.90%) |
Feb 20, 2009 | 8.170 | 8.310 | 8.030 | 8.210 | 490,606 | -0.15(-1.79%) |
Feb 19, 2009 | 8.610 | 8.630 | 8.350 | 8.360 | 182,539 | -0.05(-0.59%) |
Feb 18, 2009 | 8.470 | 8.570 | 8.320 | 8.410 | 189,075 | -0.04(-0.47%) |
Feb 17, 2009 | 8.710 | 8.810 | 8.450 | 8.450 | 284,919 | -0.64(-7.04%) |
Feb 13, 2009 | 9.200 | 9.220 | 9.000 | 9.090 | 95,671 | -0.08(-0.87%) |
Feb 12, 2009 | 8.950 | 9.170 | 8.890 | 9.170 | 164,714 | +0.00(+0.00%) |
Feb 11, 2009 | 9.290 | 9.300 | 9.060 | 9.170 | 165,635 | +0.04(+0.44%) |
Feb 10, 2009 | 9.670 | 9.670 | 9.058 | 9.130 | 136,364 | -0.52(-5.39%) |
Feb 09, 2009 | 9.690 | 9.720 | 9.500 | 9.650 | 163,150 | +0.06(+0.63%) |
Feb 06, 2009 | 9.340 | 9.630 | 9.340 | 9.590 | 75,624 | +0.34(+3.68%) |
Feb 05, 2009 | 9.100 | 9.330 | 8.997 | 9.250 | 95,351 | +0.13(+1.43%) |
Feb 04, 2009 | 9.230 | 9.337 | 9.050 | 9.120 | 85,103 | -0.04(-0.44%) |
Feb 03, 2009 | 9.020 | 9.240 | 8.996 | 9.160 | 71,150 | +0.19(+2.12%) |
Feb 02, 2009 | 8.910 | 9.010 | 8.800 | 8.970 | 106,441 | -0.07(-0.77%) |
Jan 30, 2009 | 9.350 | 9.380 | 9.020 | 9.040 | 0 | -0.20(-2.16%) |
Jan 29, 2009 | 9.500 | 9.500 | 9.240 | 9.240 | 74,039 | -0.56(-5.71%) |
Jan 28, 2009 | 9.690 | 9.900 | 9.690 | 9.800 | 212,786 | +0.49(+5.26%) |
Jan 27, 2009 | 9.170 | 9.400 | 9.170 | 9.310 | 128,307 | +0.21(+2.31%) |
Jan 26, 2009 | 8.990 | 9.260 | 8.980 | 9.100 | 215,919 | +0.33(+3.76%) |
Jan 23, 2009 | 8.500 | 8.850 | 8.417 | 8.770 | 101,946 | +0.02(+0.23%) |
Jan 22, 2009 | 8.940 | 8.940 | 8.500 | 8.750 | 119,670 | -0.25(-2.78%) |
Jan 21, 2009 | 8.740 | 9.000 | 8.580 | 9.000 | 306,959 | +0.31(+3.57%) |
Jan 20, 2009 | 9.220 | 9.296 | 8.550 | 8.690 | 357,490 | -1.08(-11.05%) |
Jan 16, 2009 | 10.03 | 10.03 | 9.480 | 9.770 | 126,351 | -0.01(-0.10%) |
Jan 15, 2009 | 9.740 | 9.908 | 9.450 | 9.780 | 108,159 | +0.04(+0.41%) |
Jan 14, 2009 | 10.15 | 10.15 | 9.680 | 9.740 | 148,069 | -0.51(-4.98%) |
Jan 13, 2009 | 10.21 | 10.30 | 10.14 | 10.25 | 130,876 | -0.13(-1.25%) |
Jan 12, 2009 | 10.66 | 10.67 | 10.33 | 10.38 | 141,295 | -0.34(-3.17%) |
Jan 09, 2009 | 10.88 | 10.92 | 10.69 | 10.72 | 130,369 | -0.21(-1.92%) |
Jan 08, 2009 | 10.82 | 10.93 | 10.74 | 10.93 | 81,888 | +0.17(+1.58%) |
Jan 07, 2009 | 11.10 | 11.10 | 10.72 | 10.76 | 84,937 | -0.30(-2.71%) |
Jan 06, 2009 | 10.89 | 11.11 | 10.83 | 11.06 | 121,896 | +0.21(+1.94%) |
Jan 05, 2009 | 10.97 | 10.98 | 10.65 | 10.85 | 111,206 | +0.04(+0.37%) |
Jan 02, 2009 | 10.52 | 10.84 | 10.48 | 10.81 | 0 | +0.30(+2.85%) |