Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.273 | 8.273 | 7.416 | 7.771 | 8,123 | +0.38(+5.20%) |
Mar 30, 2009 | 7.389 | 7.635 | 7.327 | 7.386 | 31,365 | -0.90(-10.89%) |
Mar 26, 2009 | 7.923 | 8.363 | 7.923 | 8.289 | 8,445 | +0.56(+7.21%) |
Mar 25, 2009 | 7.820 | 8.084 | 7.482 | 7.732 | 5,452 | +0.25(+3.33%) |
Mar 24, 2009 | 8.465 | 8.465 | 7.482 | 7.482 | 8,179 | -0.33(-4.17%) |
Mar 23, 2009 | 8.509 | 8.509 | 7.808 | 7.808 | 29,152 | -0.02(-0.22%) |
Mar 20, 2009 | 8.172 | 8.216 | 7.503 | 7.825 | 14,194 | -0.02(-0.31%) |
Mar 19, 2009 | 7.409 | 7.849 | 7.394 | 7.849 | 14,047 | +0.51(+7.00%) |
Mar 18, 2009 | 7.438 | 7.702 | 6.749 | 7.336 | 14,654 | +0.01(+0.20%) |
Mar 17, 2009 | 7.477 | 7.576 | 6.984 | 7.321 | 7,838 | -0.51(-6.48%) |
Mar 16, 2009 | 7.198 | 7.849 | 7.198 | 7.829 | 22,039 | +0.97(+14.07%) |
Mar 13, 2009 | 7.013 | 7.755 | 6.749 | 6.863 | 0 | +0.11(+1.70%) |
Mar 12, 2009 | 6.925 | 7.042 | 6.549 | 6.749 | 10,564 | -0.04(-0.65%) |
Mar 11, 2009 | 7.028 | 7.130 | 6.752 | 6.793 | 13,291 | +0.04(+0.65%) |
Mar 10, 2009 | 5.798 | 7.041 | 5.798 | 6.749 | 14,068 | +0.82(+13.78%) |
Mar 09, 2009 | 6.194 | 6.194 | 5.707 | 5.931 | 11,965 | -0.08(-1.40%) |
Mar 06, 2009 | 5.854 | 6.015 | 5.734 | 6.015 | 0 | +0.29(+5.13%) |
Mar 05, 2009 | 6.304 | 6.455 | 5.722 | 5.722 | 7,838 | -0.44(-7.19%) |
Mar 04, 2009 | 5.858 | 6.435 | 5.648 | 6.165 | 11,617 | +0.59(+10.58%) |
Mar 02, 2009 | 6.388 | 6.655 | 5.575 | 5.575 | 24,281 | -1.11(-16.57%) |
Feb 27, 2009 | 6.769 | 6.893 | 6.235 | 6.683 | 0 | -0.21(-3.05%) |
Feb 26, 2009 | 6.843 | 7.474 | 6.015 | 6.893 | 31,626 | +0.19(+2.80%) |
Feb 25, 2009 | 5.355 | 6.705 | 5.305 | 6.705 | 19,940 | +1.41(+26.73%) |
Feb 24, 2009 | 5.801 | 5.801 | 4.351 | 5.291 | 115,563 | -0.51(-8.80%) |
Feb 23, 2009 | 7.095 | 7.310 | 5.787 | 5.801 | 36,898 | -1.02(-14.89%) |
Feb 20, 2009 | 7.252 | 7.658 | 6.602 | 6.817 | 0 | -0.73(-9.62%) |
Feb 19, 2009 | 7.101 | 7.730 | 7.101 | 7.542 | 6,722 | +0.42(+5.95%) |
Feb 18, 2009 | 8.412 | 8.412 | 7.107 | 7.118 | 31,496 | -1.15(-13.89%) |
Feb 17, 2009 | 8.412 | 8.425 | 8.267 | 8.267 | 11,549 | -0.15(-1.72%) |
Feb 13, 2009 | 8.702 | 8.809 | 8.194 | 8.412 | 19,847 | -0.29(-3.33%) |
Feb 12, 2009 | 9.288 | 9.325 | 8.702 | 8.702 | 22,753 | -0.99(-10.18%) |
Feb 11, 2009 | 10.01 | 10.37 | 8.650 | 9.688 | 21,374 | -0.06(-0.60%) |
Feb 10, 2009 | 9.862 | 10.50 | 9.746 | 9.746 | 6,895 | -0.15(-1.47%) |
Feb 09, 2009 | 9.949 | 10.15 | 9.735 | 9.891 | 8,670 | -0.26(-2.57%) |
Feb 06, 2009 | 10.01 | 10.15 | 9.514 | 10.15 | 12,724 | +0.28(+2.85%) |
Feb 05, 2009 | 9.834 | 10.09 | 9.833 | 9.871 | 12,066 | +0.02(+0.24%) |
Feb 04, 2009 | 10.01 | 10.12 | 9.839 | 9.848 | 12,159 | -0.28(-2.72%) |
Feb 03, 2009 | 10.12 | 10.14 | 9.836 | 10.12 | 4,137 | +0.23(+2.32%) |
Feb 02, 2009 | 10.15 | 10.30 | 9.833 | 9.894 | 15,920 | -0.04(-0.41%) |
Jan 30, 2009 | 10.12 | 10.15 | 9.900 | 9.935 | 0 | -0.21(-2.11%) |
Jan 29, 2009 | 9.859 | 10.15 | 9.859 | 10.15 | 16,375 | +0.05(+0.54%) |
Jan 28, 2009 | 10.09 | 11.02 | 10.09 | 10.09 | 27,404 | -0.44(-4.19%) |
Jan 27, 2009 | 10.55 | 10.68 | 9.814 | 10.54 | 33,069 | +0.32(+3.17%) |
Jan 26, 2009 | 10.85 | 10.85 | 9.689 | 10.21 | 36,284 | -0.76(-6.89%) |
Jan 23, 2009 | 10.68 | 10.97 | 10.68 | 10.97 | 2,425 | +0.14(+1.33%) |
Jan 22, 2009 | 10.91 | 11.11 | 10.62 | 10.82 | 6,655 | -0.48(-4.21%) |
Jan 21, 2009 | 11.25 | 11.30 | 11.25 | 11.30 | 2,348 | +0.31(+2.83%) |
Jan 20, 2009 | 11.20 | 11.25 | 10.91 | 10.99 | 3,672 | -0.21(-1.88%) |
Jan 16, 2009 | 11.05 | 11.22 | 11.05 | 11.20 | 0 | +0.10(+0.94%) |
Jan 15, 2009 | 10.79 | 11.23 | 10.79 | 11.10 | 10,913 | -0.16(-1.44%) |
Jan 14, 2009 | 11.55 | 11.55 | 11.26 | 11.26 | 2,771 | -0.22(-1.89%) |
Jan 13, 2009 | 12.05 | 12.12 | 11.26 | 11.47 | 16,806 | -0.39(-3.29%) |
Jan 12, 2009 | 11.91 | 11.91 | 11.83 | 11.86 | 5,716 | +0.06(+0.49%) |
Jan 09, 2009 | 12.14 | 12.25 | 11.75 | 11.81 | 9,032 | -0.32(-2.62%) |
Jan 08, 2009 | 12.12 | 12.12 | 12.11 | 12.12 | 5,408 | +0.29(+2.44%) |
Jan 07, 2009 | 13.57 | 13.57 | 11.58 | 11.83 | 27,945 | -1.51(-11.33%) |
Jan 06, 2009 | 12.87 | 13.35 | 12.47 | 13.35 | 9,527 | +0.52(+4.01%) |
Jan 05, 2009 | 12.27 | 12.84 | 12.27 | 12.83 | 17,953 | +0.61(+4.97%) |
Jan 02, 2009 | 12.05 | 12.41 | 11.80 | 12.22 | 0 | +0.68(+5.91%) |