Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.682 | 8.682 | 7.783 | 8.155 | 7,740 | +0.40(+5.20%) |
Mar 30, 2009 | 7.755 | 8.012 | 7.690 | 7.752 | 29,887 | -1.01(-11.50%) |
Mar 26, 2009 | 8.372 | 8.837 | 8.372 | 8.759 | 7,991 | +0.59(+7.21%) |
Mar 25, 2009 | 8.263 | 8.542 | 7.907 | 8.170 | 5,160 | +0.26(+3.33%) |
Mar 24, 2009 | 8.945 | 8.945 | 7.907 | 7.907 | 7,740 | -0.34(-4.17%) |
Mar 23, 2009 | 8.992 | 8.992 | 8.251 | 8.251 | 27,587 | -0.02(-0.22%) |
Mar 20, 2009 | 8.635 | 8.682 | 7.928 | 8.269 | 13,432 | -0.03(-0.31%) |
Mar 19, 2009 | 7.829 | 8.294 | 7.814 | 8.294 | 13,294 | +0.54(+7.00%) |
Mar 18, 2009 | 7.860 | 8.139 | 7.131 | 7.752 | 13,868 | +0.02(+0.20%) |
Mar 17, 2009 | 7.900 | 8.006 | 7.379 | 7.736 | 7,417 | -0.54(-6.48%) |
Mar 16, 2009 | 7.606 | 8.294 | 7.606 | 8.272 | 20,857 | +1.02(+14.07%) |
Mar 13, 2009 | 7.410 | 8.195 | 7.131 | 7.252 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.317 | 7.441 | 6.921 | 7.131 | 9,997 | -0.05(-0.65%) |
Mar 11, 2009 | 7.426 | 7.535 | 7.135 | 7.178 | 12,578 | +0.05(+0.65%) |
Mar 10, 2009 | 6.127 | 7.440 | 6.127 | 7.131 | 13,313 | +0.86(+13.78%) |
Mar 09, 2009 | 6.545 | 6.545 | 6.031 | 6.268 | 11,323 | -0.09(-1.40%) |
Mar 06, 2009 | 6.186 | 6.356 | 6.059 | 6.356 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.662 | 6.821 | 6.046 | 6.046 | 7,417 | -0.47(-7.19%) |
Mar 04, 2009 | 6.190 | 6.800 | 5.969 | 6.514 | 10,994 | +0.62(+10.58%) |
Mar 02, 2009 | 6.750 | 7.032 | 5.891 | 5.891 | 22,979 | -1.17(-16.57%) |
Feb 27, 2009 | 7.153 | 7.283 | 6.589 | 7.061 | 0 | -0.22(-3.05%) |
Feb 26, 2009 | 7.231 | 7.897 | 6.356 | 7.283 | 29,929 | +0.20(+2.80%) |
Feb 25, 2009 | 5.659 | 7.085 | 5.606 | 7.085 | 18,870 | +1.43(+25.28%) |
Feb 24, 2009 | 6.201 | 6.201 | 4.651 | 5.656 | 108,110 | -0.55(-8.80%) |
Feb 23, 2009 | 7.584 | 7.814 | 6.186 | 6.201 | 34,518 | -1.09(-14.89%) |
Feb 20, 2009 | 7.752 | 8.186 | 7.057 | 7.286 | 0 | -0.78(-9.62%) |
Feb 19, 2009 | 7.590 | 8.263 | 7.590 | 8.062 | 6,289 | +0.45(+5.95%) |
Feb 18, 2009 | 8.992 | 8.992 | 7.597 | 7.609 | 29,465 | -1.23(-13.89%) |
Feb 17, 2009 | 8.992 | 9.006 | 8.837 | 8.837 | 10,804 | -0.16(-1.72%) |
Feb 13, 2009 | 9.302 | 9.417 | 8.759 | 8.992 | 18,567 | -0.31(-3.33%) |
Feb 12, 2009 | 9.928 | 9.968 | 9.302 | 9.302 | 21,286 | -1.05(-10.18%) |
Feb 11, 2009 | 10.70 | 11.08 | 9.246 | 10.36 | 19,995 | -0.06(-0.60%) |
Feb 10, 2009 | 10.54 | 11.23 | 10.42 | 10.42 | 6,450 | -0.15(-1.47%) |
Feb 09, 2009 | 10.64 | 10.85 | 10.41 | 10.57 | 8,111 | -0.28(-2.57%) |
Feb 06, 2009 | 10.70 | 10.85 | 10.17 | 10.85 | 11,904 | +0.30(+2.85%) |
Feb 05, 2009 | 10.51 | 10.78 | 10.51 | 10.55 | 11,288 | +0.02(+0.24%) |
Feb 04, 2009 | 10.70 | 10.82 | 10.52 | 10.53 | 11,375 | -0.29(-2.72%) |
Feb 03, 2009 | 10.82 | 10.84 | 10.51 | 10.82 | 3,870 | +0.24(+2.32%) |
Feb 02, 2009 | 10.85 | 11.01 | 10.51 | 10.58 | 14,893 | -0.04(-0.41%) |
Jan 30, 2009 | 10.82 | 10.85 | 10.58 | 10.62 | 0 | -0.23(-2.12%) |
Jan 29, 2009 | 10.54 | 10.85 | 10.54 | 10.85 | 15,319 | +0.06(+0.55%) |
Jan 28, 2009 | 10.79 | 11.78 | 10.79 | 10.79 | 25,636 | -0.53(-4.66%) |
Jan 27, 2009 | 11.33 | 11.47 | 10.54 | 11.32 | 30,784 | +0.35(+3.17%) |
Jan 26, 2009 | 11.66 | 11.66 | 10.41 | 10.97 | 33,777 | -0.81(-6.90%) |
Jan 23, 2009 | 11.47 | 11.78 | 11.47 | 11.78 | 2,257 | +0.16(+1.33%) |
Jan 22, 2009 | 11.72 | 11.93 | 11.41 | 11.63 | 6,195 | -0.51(-4.21%) |
Jan 21, 2009 | 12.08 | 12.14 | 12.08 | 12.14 | 2,186 | +0.33(+2.83%) |
Jan 20, 2009 | 12.03 | 12.08 | 11.72 | 11.80 | 3,418 | -0.23(-1.88%) |
Jan 16, 2009 | 11.88 | 12.06 | 11.88 | 12.03 | 0 | +0.11(+0.94%) |
Jan 15, 2009 | 11.59 | 12.06 | 11.59 | 11.92 | 10,159 | -0.17(-1.44%) |
Jan 14, 2009 | 12.40 | 12.40 | 12.09 | 12.09 | 2,580 | -0.23(-1.89%) |
Jan 13, 2009 | 12.95 | 13.02 | 12.09 | 12.32 | 15,645 | -0.42(-3.28%) |
Jan 12, 2009 | 12.80 | 12.80 | 12.71 | 12.74 | 5,321 | +0.06(+0.49%) |
Jan 09, 2009 | 13.04 | 13.16 | 12.62 | 12.68 | 8,407 | -0.34(-2.62%) |
Jan 08, 2009 | 13.02 | 13.02 | 13.01 | 13.02 | 5,034 | +0.31(+2.44%) |
Jan 07, 2009 | 14.57 | 14.57 | 12.44 | 12.71 | 26,014 | -1.62(-11.33%) |
Jan 06, 2009 | 13.83 | 14.34 | 13.39 | 14.34 | 8,869 | +0.55(+4.01%) |
Jan 05, 2009 | 13.18 | 13.80 | 13.18 | 13.78 | 16,712 | +0.65(+4.97%) |
Jan 02, 2009 | 12.95 | 13.33 | 12.67 | 13.13 | 0 | +0.73(+5.91%) |