Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.550 | 7.846 | 7.538 | 7.700 | 1,071,456 | +0.22(+2.99%) |
Mar 30, 2009 | 7.706 | 7.706 | 7.421 | 7.477 | 780,875 | -0.41(-5.17%) |
Mar 26, 2009 | 7.879 | 7.935 | 7.795 | 7.885 | 1,335,299 | +0.07(+0.86%) |
Mar 25, 2009 | 8.114 | 8.175 | 7.706 | 7.818 | 713,152 | +0.04(+0.58%) |
Mar 24, 2009 | 8.008 | 8.013 | 7.734 | 7.773 | 699,142 | -0.25(-3.07%) |
Mar 23, 2009 | 7.862 | 8.019 | 7.835 | 8.019 | 1,022,890 | +0.11(+1.41%) |
Mar 20, 2009 | 8.013 | 8.086 | 7.902 | 7.907 | 944,348 | -0.03(-0.35%) |
Mar 19, 2009 | 8.002 | 8.041 | 7.795 | 7.935 | 386,756 | +0.02(+0.28%) |
Mar 18, 2009 | 7.723 | 7.924 | 7.572 | 7.913 | 859,276 | +0.18(+2.31%) |
Mar 17, 2009 | 7.477 | 7.734 | 7.371 | 7.734 | 772,636 | +0.33(+4.45%) |
Mar 16, 2009 | 7.538 | 7.661 | 7.382 | 7.404 | 1,997,588 | -0.04(-0.53%) |
Mar 13, 2009 | 7.421 | 7.488 | 7.365 | 7.443 | 0 | +0.02(+0.30%) |
Mar 12, 2009 | 7.348 | 7.522 | 7.209 | 7.421 | 894,660 | +0.09(+1.30%) |
Mar 11, 2009 | 7.427 | 7.516 | 7.320 | 7.326 | 1,098,247 | -0.14(-1.87%) |
Mar 10, 2009 | 7.371 | 7.471 | 7.220 | 7.466 | 1,085,394 | +0.25(+3.41%) |
Mar 09, 2009 | 7.186 | 7.348 | 7.142 | 7.220 | 994,499 | -0.09(-1.22%) |
Mar 06, 2009 | 7.192 | 7.404 | 7.108 | 7.309 | 0 | +0.13(+1.87%) |
Mar 05, 2009 | 7.348 | 7.477 | 7.080 | 7.175 | 531,480 | -0.38(-5.03%) |
Mar 04, 2009 | 7.387 | 7.650 | 7.265 | 7.555 | 798,205 | -0.12(-1.53%) |
Mar 02, 2009 | 7.851 | 8.019 | 7.661 | 7.672 | 618,012 | -0.32(-4.05%) |
Feb 27, 2009 | 7.913 | 8.209 | 7.807 | 7.997 | 0 | -0.02(-0.21%) |
Feb 26, 2009 | 8.159 | 8.175 | 7.997 | 8.013 | 821,415 | -0.04(-0.55%) |
Feb 25, 2009 | 8.214 | 8.282 | 8.024 | 8.058 | 969,532 | -0.19(-2.30%) |
Feb 24, 2009 | 8.242 | 8.309 | 8.086 | 8.248 | 1,058,845 | +0.07(+0.82%) |
Feb 23, 2009 | 8.410 | 8.550 | 8.108 | 8.181 | 1,009,742 | -0.12(-1.48%) |
Feb 20, 2009 | 9.058 | 9.086 | 8.164 | 8.304 | 1,576,593 | -0.46(-5.23%) |
Feb 19, 2009 | 9.382 | 9.382 | 8.701 | 8.762 | 1,203,871 | -0.61(-6.56%) |
Feb 18, 2009 | 9.544 | 9.679 | 9.265 | 9.377 | 739,619 | -0.25(-2.56%) |
Feb 17, 2009 | 10.05 | 10.05 | 9.595 | 9.623 | 664,876 | -0.49(-4.81%) |
Feb 13, 2009 | 10.23 | 10.32 | 10.03 | 10.11 | 489,963 | -0.08(-0.77%) |
Feb 12, 2009 | 10.05 | 10.22 | 9.802 | 10.19 | 689,885 | -0.06(-0.55%) |
Feb 11, 2009 | 10.43 | 10.47 | 10.22 | 10.24 | 397,858 | -0.13(-1.24%) |
Feb 10, 2009 | 10.61 | 10.66 | 10.32 | 10.37 | 726,619 | -0.28(-2.62%) |
Feb 09, 2009 | 10.76 | 10.79 | 10.55 | 10.65 | 386,431 | -0.16(-1.45%) |
Feb 06, 2009 | 10.68 | 10.91 | 10.68 | 10.81 | 435,279 | +0.08(+0.78%) |
Feb 05, 2009 | 10.60 | 10.85 | 10.57 | 10.72 | 502,383 | +0.08(+0.73%) |
Feb 04, 2009 | 10.57 | 10.70 | 10.48 | 10.65 | 426,902 | +0.16(+1.55%) |
Feb 03, 2009 | 10.73 | 10.81 | 10.45 | 10.48 | 1,112,622 | -0.19(-1.78%) |
Feb 02, 2009 | 10.61 | 10.72 | 10.45 | 10.67 | 704,530 | +0.03(+0.31%) |
Jan 30, 2009 | 10.96 | 11.00 | 10.61 | 10.64 | 0 | -0.24(-2.21%) |
Jan 29, 2009 | 10.89 | 11.17 | 10.75 | 10.88 | 541,976 | -0.20(-1.82%) |
Jan 28, 2009 | 11.18 | 11.18 | 11.01 | 11.08 | 441,712 | +0.04(+0.41%) |
Jan 27, 2009 | 11.06 | 11.17 | 10.91 | 11.04 | 520,552 | +0.01(+0.05%) |
Jan 26, 2009 | 10.87 | 11.13 | 10.84 | 11.03 | 541,271 | +0.20(+1.86%) |
Jan 23, 2009 | 10.73 | 10.92 | 10.49 | 10.83 | 561,625 | -0.10(-0.92%) |
Jan 22, 2009 | 11.05 | 11.10 | 10.81 | 10.93 | 384,748 | -0.18(-1.61%) |
Jan 21, 2009 | 10.95 | 11.14 | 10.70 | 11.11 | 1,068,072 | +0.29(+2.63%) |
Jan 20, 2009 | 10.96 | 11.10 | 10.80 | 10.82 | 848,653 | -0.25(-2.27%) |
Jan 16, 2009 | 11.03 | 11.11 | 10.80 | 11.08 | 0 | +0.18(+1.69%) |
Jan 15, 2009 | 10.66 | 10.89 | 10.53 | 10.89 | 890,526 | +0.21(+1.99%) |
Jan 14, 2009 | 10.54 | 10.78 | 10.43 | 10.68 | 884,417 | -0.15(-1.39%) |
Jan 13, 2009 | 10.72 | 10.86 | 10.61 | 10.83 | 606,592 | +0.13(+1.20%) |
Jan 12, 2009 | 10.71 | 10.82 | 10.63 | 10.70 | 874,415 | -0.04(-0.36%) |
Jan 09, 2009 | 11.03 | 11.06 | 10.70 | 10.74 | 484,879 | -0.27(-2.44%) |
Jan 08, 2009 | 10.85 | 11.04 | 10.83 | 11.01 | 386,246 | +0.17(+1.60%) |
Jan 07, 2009 | 10.72 | 10.89 | 10.60 | 10.84 | 596,309 | -0.05(-0.46%) |
Jan 06, 2009 | 11.05 | 11.15 | 10.83 | 10.89 | 473,448 | -0.11(-0.97%) |
Jan 05, 2009 | 10.96 | 11.05 | 10.85 | 10.99 | 484,060 | +0.04(+0.36%) |
Jan 02, 2009 | 10.80 | 11.01 | 10.77 | 10.95 | 0 | +0.12(+1.14%) |