Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.416 | 9.727 | 9.271 | 9.571 | 688,414 | +0.36(+3.86%) |
Mar 30, 2009 | 9.632 | 9.632 | 9.099 | 9.216 | 626,763 | -0.83(-8.24%) |
Mar 26, 2009 | 9.987 | 10.25 | 9.771 | 10.04 | 838,226 | +0.22(+2.20%) |
Mar 25, 2009 | 9.610 | 10.10 | 9.249 | 9.826 | 711,297 | +0.29(+3.03%) |
Mar 24, 2009 | 9.782 | 10.06 | 9.338 | 9.538 | 776,112 | -0.46(-4.56%) |
Mar 23, 2009 | 9.221 | 9.993 | 8.971 | 9.993 | 1,120,057 | +1.25(+14.36%) |
Mar 20, 2009 | 9.216 | 9.277 | 8.733 | 8.738 | 855,767 | -0.34(-3.79%) |
Mar 19, 2009 | 9.432 | 9.599 | 9.016 | 9.083 | 892,358 | -0.17(-1.80%) |
Mar 18, 2009 | 8.922 | 9.355 | 8.583 | 9.249 | 2,101,795 | +0.24(+2.71%) |
Mar 17, 2009 | 8.777 | 9.060 | 8.366 | 9.005 | 1,327,421 | +0.21(+2.40%) |
Mar 16, 2009 | 9.288 | 9.438 | 8.666 | 8.794 | 675,199 | -0.35(-3.83%) |
Mar 13, 2009 | 9.516 | 9.693 | 9.049 | 9.144 | 809,534 | -0.37(-3.91%) |
Mar 12, 2009 | 8.600 | 9.577 | 8.416 | 9.516 | 720,651 | +0.99(+11.66%) |
Mar 11, 2009 | 8.600 | 9.016 | 8.366 | 8.522 | 647,084 | +0.02(+0.20%) |
Mar 10, 2009 | 7.961 | 8.522 | 7.878 | 8.505 | 784,675 | +0.78(+10.06%) |
Mar 09, 2009 | 7.567 | 8.078 | 7.528 | 7.728 | 618,604 | +0.07(+0.94%) |
Mar 06, 2009 | 7.861 | 7.950 | 7.300 | 7.656 | 773,022 | -0.13(-1.64%) |
Mar 05, 2009 | 7.989 | 8.117 | 7.750 | 7.783 | 1,896,047 | -0.42(-5.14%) |
Mar 04, 2009 | 8.228 | 8.466 | 7.889 | 8.205 | 885,520 | +0.06(+0.75%) |
Mar 02, 2009 | 8.383 | 8.466 | 8.111 | 8.144 | 835,656 | -0.41(-4.74%) |
Feb 27, 2009 | 8.794 | 9.138 | 8.533 | 8.550 | 1,137,292 | -0.40(-4.47%) |
Feb 26, 2009 | 8.688 | 9.604 | 8.688 | 8.949 | 1,244,710 | +0.41(+4.74%) |
Feb 25, 2009 | 8.910 | 8.910 | 8.144 | 8.544 | 1,454,536 | -0.43(-4.82%) |
Feb 24, 2009 | 8.427 | 9.021 | 8.100 | 8.977 | 1,408,818 | +0.90(+11.21%) |
Feb 23, 2009 | 9.277 | 9.277 | 8.072 | 8.072 | 1,428,524 | -0.46(-5.40%) |
Feb 20, 2009 | 8.355 | 8.688 | 8.166 | 8.533 | 2,015,788 | +0.01(+0.13%) |
Feb 19, 2009 | 9.338 | 9.488 | 8.461 | 8.522 | 1,540,456 | -0.66(-7.14%) |
Feb 18, 2009 | 9.793 | 9.882 | 9.049 | 9.177 | 2,134,869 | -0.26(-2.71%) |
Feb 17, 2009 | 10.66 | 10.68 | 9.427 | 9.432 | 1,781,274 | -1.35(-12.56%) |
Feb 13, 2009 | 11.28 | 11.37 | 10.78 | 10.79 | 540,503 | -0.45(-4.00%) |
Feb 12, 2009 | 10.66 | 11.55 | 10.65 | 11.24 | 941,659 | -0.33(-2.88%) |
Feb 11, 2009 | 11.58 | 11.86 | 11.23 | 11.57 | 720,100 | +0.04(+0.39%) |
Feb 10, 2009 | 12.50 | 12.80 | 11.48 | 11.53 | 683,914 | -1.04(-8.30%) |
Feb 09, 2009 | 12.67 | 12.89 | 12.37 | 12.57 | 450,793 | -0.21(-1.61%) |
Feb 06, 2009 | 11.60 | 12.81 | 11.60 | 12.77 | 801,441 | +1.05(+8.95%) |
Feb 05, 2009 | 11.40 | 11.89 | 11.15 | 11.73 | 807,183 | +0.22(+1.93%) |
Feb 04, 2009 | 11.54 | 11.91 | 11.23 | 11.50 | 637,649 | -0.07(-0.62%) |
Feb 03, 2009 | 11.82 | 11.89 | 11.33 | 11.58 | 710,947 | -0.07(-0.62%) |
Feb 02, 2009 | 11.41 | 11.78 | 11.19 | 11.65 | 761,282 | -0.01(-0.05%) |
Jan 30, 2009 | 11.91 | 12.07 | 11.50 | 11.65 | 1,311,654 | -0.12(-0.99%) |
Jan 29, 2009 | 12.20 | 12.32 | 11.69 | 11.77 | 852,049 | -0.66(-5.27%) |
Jan 28, 2009 | 12.15 | 12.47 | 12.05 | 12.42 | 1,212,660 | +0.54(+4.53%) |
Jan 27, 2009 | 11.12 | 12.01 | 11.12 | 11.89 | 1,078,852 | +0.42(+3.68%) |
Jan 26, 2009 | 11.79 | 12.41 | 11.30 | 11.46 | 1,032,509 | -0.32(-2.69%) |
Jan 23, 2009 | 11.37 | 11.81 | 11.10 | 11.78 | 1,342,357 | -0.02(-0.19%) |
Jan 22, 2009 | 11.88 | 12.27 | 11.55 | 11.80 | 1,359,424 | -0.35(-2.88%) |
Jan 21, 2009 | 11.77 | 12.19 | 11.33 | 12.15 | 1,408,177 | +0.63(+5.44%) |
Jan 20, 2009 | 12.57 | 13.08 | 11.53 | 11.53 | 901,435 | -1.35(-10.52%) |
Jan 16, 2009 | 13.07 | 13.41 | 12.24 | 12.88 | 1,285,613 | -0.06(-0.43%) |
Jan 15, 2009 | 13.91 | 13.98 | 12.71 | 12.94 | 1,596,495 | -0.94(-6.80%) |
Jan 14, 2009 | 14.26 | 14.43 | 13.81 | 13.88 | 1,194,828 | -0.82(-5.59%) |
Jan 13, 2009 | 14.54 | 14.83 | 14.23 | 14.70 | 1,016,726 | +0.15(+1.03%) |
Jan 12, 2009 | 15.01 | 15.16 | 14.48 | 14.55 | 538,797 | -0.54(-3.57%) |
Jan 09, 2009 | 15.54 | 15.54 | 14.99 | 15.09 | 660,539 | -0.45(-2.89%) |
Jan 08, 2009 | 16.18 | 16.32 | 15.48 | 15.54 | 1,225,359 | -0.69(-4.28%) |
Jan 07, 2009 | 17.02 | 17.18 | 16.10 | 16.23 | 871,278 | -1.15(-6.61%) |
Jan 06, 2009 | 17.97 | 17.97 | 17.12 | 17.38 | 920,450 | -0.33(-1.85%) |
Jan 05, 2009 | 18.19 | 18.19 | 17.23 | 17.71 | 997,853 | -0.37(-2.03%) |