Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.603 | 9.063 | 8.447 | 8.776 | 484,903 | +0.35(+4.19%) |
Mar 30, 2009 | 8.907 | 8.907 | 8.365 | 8.423 | 568,615 | -1.08(-11.40%) |
Mar 26, 2009 | 9.268 | 9.564 | 9.137 | 9.507 | 604,214 | +0.41(+4.51%) |
Mar 25, 2009 | 9.753 | 9.753 | 8.677 | 9.096 | 595,117 | -0.09(-0.98%) |
Mar 24, 2009 | 9.416 | 9.564 | 9.129 | 9.186 | 462,130 | -0.39(-4.11%) |
Mar 23, 2009 | 9.195 | 9.580 | 9.153 | 9.580 | 456,931 | +0.89(+10.30%) |
Mar 20, 2009 | 8.924 | 9.211 | 8.538 | 8.686 | 535,511 | -0.34(-3.82%) |
Mar 19, 2009 | 9.424 | 9.474 | 8.965 | 9.030 | 355,103 | -0.27(-2.91%) |
Mar 18, 2009 | 8.866 | 9.416 | 8.562 | 9.301 | 397,091 | +0.43(+4.81%) |
Mar 17, 2009 | 8.374 | 8.874 | 8.259 | 8.874 | 306,449 | +0.52(+6.19%) |
Mar 16, 2009 | 8.464 | 8.825 | 8.316 | 8.357 | 379,380 | +0.02(+0.20%) |
Mar 13, 2009 | 8.250 | 8.439 | 8.111 | 8.341 | 0 | +0.17(+2.11%) |
Mar 12, 2009 | 7.610 | 8.250 | 7.331 | 8.168 | 356,448 | +0.49(+6.42%) |
Mar 11, 2009 | 7.881 | 8.411 | 7.454 | 7.676 | 597,119 | -0.16(-2.09%) |
Mar 10, 2009 | 7.101 | 7.980 | 7.077 | 7.840 | 759,432 | +0.84(+11.96%) |
Mar 09, 2009 | 6.641 | 7.265 | 6.625 | 7.003 | 952,661 | +0.43(+6.49%) |
Mar 06, 2009 | 6.765 | 6.929 | 6.313 | 6.576 | 0 | -0.16(-2.44%) |
Mar 05, 2009 | 6.904 | 6.978 | 6.617 | 6.740 | 438,963 | -0.35(-4.98%) |
Mar 04, 2009 | 6.781 | 7.224 | 6.765 | 7.093 | 541,780 | +0.17(+2.49%) |
Mar 02, 2009 | 8.259 | 8.259 | 6.814 | 6.921 | 1,002,441 | -0.73(-9.55%) |
Feb 27, 2009 | 7.487 | 8.008 | 7.397 | 7.651 | 0 | +0.04(+0.54%) |
Feb 26, 2009 | 7.725 | 7.766 | 7.520 | 7.610 | 685,602 | +0.00(+0.00%) |
Feb 25, 2009 | 8.053 | 8.053 | 7.495 | 7.610 | 590,488 | -0.48(-5.89%) |
Feb 24, 2009 | 7.873 | 8.127 | 7.651 | 8.086 | 979,557 | +0.33(+4.23%) |
Feb 23, 2009 | 8.308 | 8.456 | 7.700 | 7.758 | 660,303 | -0.50(-6.06%) |
Feb 20, 2009 | 8.513 | 8.603 | 7.676 | 8.259 | 1,161,151 | -0.44(-5.09%) |
Feb 19, 2009 | 9.605 | 9.925 | 8.628 | 8.702 | 1,401,477 | +0.25(+3.01%) |
Feb 18, 2009 | 8.472 | 8.653 | 8.242 | 8.447 | 609,397 | +0.04(+0.49%) |
Feb 17, 2009 | 8.899 | 8.899 | 8.382 | 8.406 | 523,931 | -0.73(-8.00%) |
Feb 13, 2009 | 9.211 | 9.433 | 9.022 | 9.137 | 370,719 | -0.09(-0.98%) |
Feb 12, 2009 | 9.137 | 9.359 | 8.817 | 9.227 | 508,432 | -0.04(-0.44%) |
Feb 11, 2009 | 9.047 | 9.465 | 9.047 | 9.268 | 612,706 | +0.32(+3.58%) |
Feb 10, 2009 | 9.818 | 10.02 | 8.784 | 8.948 | 988,029 | -0.84(-8.56%) |
Feb 09, 2009 | 9.671 | 10.03 | 9.613 | 9.786 | 554,996 | +0.04(+0.42%) |
Feb 06, 2009 | 9.580 | 9.868 | 9.367 | 9.745 | 562,739 | +0.32(+3.40%) |
Feb 05, 2009 | 8.915 | 9.597 | 8.883 | 9.424 | 980,822 | +0.39(+4.36%) |
Feb 04, 2009 | 9.195 | 9.507 | 8.907 | 9.030 | 589,773 | -0.13(-1.43%) |
Feb 03, 2009 | 9.375 | 9.408 | 8.956 | 9.162 | 572,963 | -0.16(-1.76%) |
Feb 02, 2009 | 9.145 | 9.424 | 8.883 | 9.326 | 663,441 | +0.05(+0.53%) |
Jan 30, 2009 | 9.786 | 9.901 | 9.195 | 9.277 | 0 | -0.42(-4.32%) |
Jan 29, 2009 | 10.26 | 10.26 | 9.605 | 9.695 | 535,673 | -0.79(-7.52%) |
Jan 28, 2009 | 10.11 | 10.67 | 10.06 | 10.48 | 564,853 | +0.54(+5.45%) |
Jan 27, 2009 | 9.293 | 9.999 | 9.293 | 9.942 | 512,163 | +0.47(+4.94%) |
Jan 26, 2009 | 10.32 | 10.32 | 8.915 | 9.474 | 1,225,012 | -1.03(-9.84%) |
Jan 23, 2009 | 10.17 | 10.69 | 9.950 | 10.51 | 328,918 | +0.07(+0.63%) |
Jan 22, 2009 | 10.51 | 10.72 | 10.01 | 10.44 | 379,197 | -0.29(-2.68%) |
Jan 21, 2009 | 10.09 | 10.77 | 9.818 | 10.73 | 388,456 | +0.80(+8.11%) |
Jan 20, 2009 | 10.61 | 10.78 | 9.901 | 9.925 | 438,708 | -0.81(-7.57%) |
Jan 16, 2009 | 10.81 | 11.02 | 10.25 | 10.74 | 481,713 | +0.05(+0.46%) |
Jan 15, 2009 | 10.61 | 10.84 | 10.10 | 10.69 | 406,574 | +0.05(+0.46%) |
Jan 14, 2009 | 10.89 | 10.92 | 10.47 | 10.64 | 393,459 | -0.44(-4.00%) |
Jan 13, 2009 | 10.81 | 11.12 | 10.69 | 11.08 | 467,267 | +0.25(+2.35%) |
Jan 12, 2009 | 11.12 | 11.22 | 10.71 | 10.83 | 461,117 | -0.31(-2.80%) |
Jan 09, 2009 | 11.90 | 12.19 | 11.07 | 11.14 | 676,526 | -1.02(-8.37%) |
Jan 08, 2009 | 11.99 | 12.18 | 11.73 | 12.16 | 354,907 | +0.09(+0.75%) |
Jan 07, 2009 | 12.72 | 12.74 | 11.94 | 12.07 | 363,066 | -0.85(-6.61%) |
Jan 06, 2009 | 12.47 | 13.17 | 12.44 | 12.92 | 439,401 | +0.55(+4.45%) |
Jan 05, 2009 | 12.16 | 12.59 | 11.92 | 12.37 | 376,448 | +0.16(+1.35%) |
Jan 02, 2009 | 11.82 | 12.31 | 11.63 | 12.21 | 0 | +0.30(+2.55%) |