Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.035 | 8.203 | 7.831 | 8.003 | 1,001,421 | +0.00(+0.04%) |
Mar 30, 2009 | 7.906 | 8.235 | 7.685 | 7.999 | 1,249,186 | -0.48(-5.61%) |
Mar 26, 2009 | 8.428 | 8.503 | 8.257 | 8.475 | 564,102 | +0.12(+1.45%) |
Mar 25, 2009 | 8.571 | 8.578 | 8.117 | 8.353 | 402,570 | +0.05(+0.65%) |
Mar 24, 2009 | 8.400 | 8.560 | 8.282 | 8.299 | 503,975 | -0.15(-1.74%) |
Mar 23, 2009 | 8.144 | 8.446 | 7.978 | 8.446 | 533,696 | +0.53(+6.63%) |
Mar 20, 2009 | 8.335 | 8.335 | 7.863 | 7.921 | 473,896 | -0.29(-3.53%) |
Mar 19, 2009 | 8.224 | 8.335 | 8.135 | 8.210 | 391,169 | +0.08(+0.97%) |
Mar 18, 2009 | 7.931 | 8.310 | 7.860 | 8.131 | 648,267 | +0.21(+2.62%) |
Mar 17, 2009 | 7.527 | 7.928 | 7.481 | 7.924 | 792,400 | +0.39(+5.12%) |
Mar 16, 2009 | 7.524 | 7.731 | 7.510 | 7.538 | 555,611 | +0.14(+1.93%) |
Mar 13, 2009 | 7.238 | 7.610 | 7.238 | 7.395 | 895,780 | +0.24(+3.35%) |
Mar 12, 2009 | 6.466 | 7.202 | 6.391 | 7.156 | 852,048 | +0.70(+10.91%) |
Mar 11, 2009 | 6.502 | 6.677 | 6.434 | 6.452 | 889,916 | -0.01(-0.11%) |
Mar 10, 2009 | 6.301 | 6.605 | 6.291 | 6.459 | 667,071 | +0.29(+4.75%) |
Mar 09, 2009 | 6.541 | 6.612 | 6.080 | 6.166 | 960,604 | -0.45(-6.81%) |
Mar 06, 2009 | 6.702 | 6.816 | 6.455 | 6.616 | 708,526 | -0.07(-1.02%) |
Mar 05, 2009 | 7.292 | 7.338 | 6.670 | 6.684 | 831,303 | -0.65(-8.83%) |
Mar 04, 2009 | 7.338 | 7.463 | 7.310 | 7.331 | 523,646 | +0.01(+0.20%) |
Mar 02, 2009 | 7.885 | 7.949 | 7.263 | 7.317 | 791,289 | -0.65(-8.12%) |
Feb 27, 2009 | 7.863 | 8.092 | 7.863 | 7.963 | 720,704 | +0.04(+0.45%) |
Feb 26, 2009 | 8.049 | 8.124 | 7.913 | 7.928 | 464,776 | -0.09(-1.11%) |
Feb 25, 2009 | 8.074 | 8.128 | 7.949 | 8.017 | 569,712 | -0.12(-1.49%) |
Feb 24, 2009 | 8.121 | 8.398 | 7.867 | 8.139 | 653,645 | +0.03(+0.40%) |
Feb 23, 2009 | 8.435 | 8.518 | 8.071 | 8.106 | 698,856 | -0.26(-3.12%) |
Feb 20, 2009 | 8.257 | 8.807 | 8.257 | 8.367 | 1,094,648 | -0.17(-1.97%) |
Feb 19, 2009 | 8.510 | 8.621 | 8.360 | 8.535 | 589,875 | +0.05(+0.55%) |
Feb 18, 2009 | 8.271 | 8.532 | 8.031 | 8.489 | 823,735 | +0.38(+4.67%) |
Feb 17, 2009 | 8.403 | 8.449 | 7.965 | 8.110 | 771,011 | -0.37(-4.38%) |
Feb 13, 2009 | 8.900 | 8.900 | 8.439 | 8.482 | 663,294 | -0.45(-5.04%) |
Feb 12, 2009 | 8.796 | 8.971 | 8.793 | 8.932 | 427,356 | -0.01(-0.08%) |
Feb 11, 2009 | 9.079 | 9.118 | 8.846 | 8.939 | 665,412 | -0.09(-0.95%) |
Feb 10, 2009 | 9.411 | 9.458 | 8.961 | 9.025 | 416,601 | -0.38(-3.99%) |
Feb 09, 2009 | 9.511 | 9.593 | 9.279 | 9.400 | 343,820 | -0.17(-1.79%) |
Feb 06, 2009 | 9.425 | 9.629 | 9.322 | 9.572 | 423,696 | +0.17(+1.79%) |
Feb 05, 2009 | 9.347 | 9.450 | 9.207 | 9.404 | 518,252 | +0.03(+0.31%) |
Feb 04, 2009 | 9.525 | 9.733 | 9.157 | 9.375 | 748,156 | -0.20(-2.13%) |
Feb 03, 2009 | 9.561 | 9.754 | 9.357 | 9.579 | 582,469 | +0.02(+0.19%) |
Feb 02, 2009 | 9.572 | 9.826 | 9.497 | 9.561 | 455,767 | -0.12(-1.22%) |
Jan 30, 2009 | 10.02 | 10.12 | 9.497 | 9.679 | 520,510 | -0.15(-1.53%) |
Jan 29, 2009 | 10.03 | 10.10 | 9.758 | 9.829 | 367,819 | -0.32(-3.17%) |
Jan 28, 2009 | 9.937 | 10.17 | 9.794 | 10.15 | 445,071 | +0.32(+3.27%) |
Jan 27, 2009 | 9.536 | 9.847 | 9.465 | 9.829 | 285,982 | +0.29(+3.00%) |
Jan 26, 2009 | 9.565 | 9.586 | 9.293 | 9.543 | 544,680 | -0.01(-0.15%) |
Jan 23, 2009 | 9.583 | 9.672 | 9.404 | 9.558 | 581,040 | -0.23(-2.30%) |
Jan 22, 2009 | 9.761 | 9.872 | 9.658 | 9.783 | 438,986 | -0.05(-0.55%) |
Jan 21, 2009 | 9.765 | 10.04 | 9.651 | 9.836 | 734,872 | +0.06(+0.66%) |
Jan 20, 2009 | 10.40 | 10.60 | 9.769 | 9.772 | 565,532 | -0.73(-6.91%) |
Jan 16, 2009 | 10.72 | 10.79 | 10.34 | 10.50 | 753,729 | -0.19(-1.81%) |
Jan 15, 2009 | 10.48 | 10.72 | 10.30 | 10.69 | 466,026 | +0.21(+1.98%) |
Jan 14, 2009 | 10.52 | 10.65 | 10.37 | 10.48 | 326,297 | -0.18(-1.64%) |
Jan 13, 2009 | 10.37 | 10.83 | 10.37 | 10.66 | 474,467 | +0.15(+1.46%) |
Jan 12, 2009 | 10.83 | 10.96 | 10.41 | 10.50 | 451,836 | -0.32(-2.94%) |
Jan 09, 2009 | 10.72 | 11.08 | 10.64 | 10.82 | 992,348 | +0.23(+2.19%) |
Jan 08, 2009 | 10.62 | 10.68 | 10.45 | 10.59 | 393,651 | +0.01(+0.07%) |
Jan 07, 2009 | 10.65 | 10.78 | 10.49 | 10.58 | 454,239 | -0.14(-1.27%) |
Jan 06, 2009 | 10.67 | 10.80 | 10.41 | 10.72 | 692,693 | +0.11(+1.01%) |
Jan 05, 2009 | 10.79 | 10.86 | 10.51 | 10.61 | 677,865 | -0.01(-0.07%) |