Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.313 | 7.643 | 7.234 | 7.550 | 1,067,407 | +0.36(+4.99%) |
Mar 30, 2009 | 7.320 | 7.514 | 7.119 | 7.191 | 452,367 | -0.59(-7.57%) |
Mar 26, 2009 | 7.435 | 7.780 | 7.335 | 7.780 | 675,365 | +0.47(+6.49%) |
Mar 25, 2009 | 7.191 | 7.485 | 7.003 | 7.306 | 553,553 | +0.11(+1.60%) |
Mar 24, 2009 | 6.982 | 7.406 | 6.824 | 7.191 | 605,711 | +0.10(+1.42%) |
Mar 23, 2009 | 6.875 | 7.090 | 6.839 | 7.090 | 656,871 | +0.39(+5.79%) |
Mar 20, 2009 | 6.781 | 7.112 | 6.401 | 6.702 | 1,455,478 | -0.59(-8.08%) |
Mar 19, 2009 | 7.248 | 7.493 | 7.141 | 7.291 | 917,535 | +0.13(+1.81%) |
Mar 18, 2009 | 6.731 | 7.220 | 6.717 | 7.162 | 537,381 | +0.28(+4.07%) |
Mar 17, 2009 | 6.839 | 6.882 | 6.580 | 6.882 | 307,615 | +0.17(+2.46%) |
Mar 16, 2009 | 6.824 | 7.047 | 6.674 | 6.717 | 745,148 | +0.08(+1.19%) |
Mar 13, 2009 | 6.623 | 6.681 | 6.393 | 6.638 | 0 | +0.09(+1.32%) |
Mar 12, 2009 | 6.508 | 6.587 | 6.128 | 6.551 | 1,311,068 | +0.13(+2.01%) |
Mar 11, 2009 | 6.401 | 6.480 | 6.221 | 6.422 | 951,614 | +0.02(+0.34%) |
Mar 10, 2009 | 5.941 | 6.465 | 5.912 | 6.401 | 1,270,797 | +0.62(+10.82%) |
Mar 09, 2009 | 5.891 | 5.948 | 5.725 | 5.776 | 795,346 | -0.08(-1.35%) |
Mar 06, 2009 | 6.185 | 6.192 | 5.725 | 5.855 | 0 | -0.14(-2.40%) |
Mar 05, 2009 | 6.487 | 6.530 | 5.905 | 5.998 | 734,359 | -0.64(-9.63%) |
Mar 04, 2009 | 6.796 | 6.832 | 6.516 | 6.638 | 749,027 | -0.23(-3.35%) |
Mar 02, 2009 | 7.392 | 7.442 | 6.846 | 6.868 | 718,860 | -0.66(-8.78%) |
Feb 27, 2009 | 7.600 | 7.830 | 7.521 | 7.528 | 0 | -0.25(-3.23%) |
Feb 26, 2009 | 7.916 | 8.039 | 7.737 | 7.780 | 573,700 | -0.01(-0.09%) |
Feb 25, 2009 | 7.859 | 7.988 | 7.694 | 7.787 | 736,616 | -0.14(-1.81%) |
Feb 24, 2009 | 7.845 | 8.046 | 7.607 | 7.931 | 563,736 | +0.15(+1.94%) |
Feb 23, 2009 | 8.060 | 8.153 | 7.780 | 7.780 | 664,233 | -0.22(-2.78%) |
Feb 20, 2009 | 8.197 | 8.326 | 7.888 | 8.003 | 675,807 | -0.34(-4.05%) |
Feb 19, 2009 | 8.807 | 8.822 | 8.297 | 8.340 | 440,340 | -0.34(-3.89%) |
Feb 18, 2009 | 8.836 | 8.936 | 8.549 | 8.678 | 533,713 | -0.08(-0.90%) |
Feb 17, 2009 | 8.980 | 8.980 | 8.692 | 8.757 | 674,036 | -0.49(-5.28%) |
Feb 13, 2009 | 9.619 | 9.734 | 9.166 | 9.245 | 504,128 | -0.34(-3.52%) |
Feb 12, 2009 | 9.324 | 9.727 | 9.095 | 9.583 | 994,386 | +0.22(+2.30%) |
Feb 11, 2009 | 9.339 | 9.605 | 9.238 | 9.367 | 767,874 | +0.09(+1.01%) |
Feb 10, 2009 | 9.533 | 9.712 | 9.181 | 9.274 | 950,659 | -0.32(-3.30%) |
Feb 09, 2009 | 9.475 | 9.640 | 9.360 | 9.590 | 1,279,774 | +0.16(+1.68%) |
Feb 06, 2009 | 9.181 | 9.569 | 9.181 | 9.432 | 1,463,905 | +0.25(+2.74%) |
Feb 05, 2009 | 9.102 | 9.447 | 8.922 | 9.181 | 716,581 | +0.05(+0.55%) |
Feb 04, 2009 | 8.936 | 9.403 | 8.850 | 9.130 | 834,885 | +0.24(+2.67%) |
Feb 03, 2009 | 9.202 | 9.295 | 8.728 | 8.893 | 742,028 | -0.36(-3.88%) |
Feb 02, 2009 | 9.418 | 9.633 | 9.109 | 9.253 | 704,931 | -0.34(-3.59%) |
Jan 30, 2009 | 9.504 | 9.727 | 9.454 | 9.597 | 0 | +0.14(+1.52%) |
Jan 29, 2009 | 10.87 | 11.01 | 9.382 | 9.454 | 1,311,417 | -1.75(-15.64%) |
Jan 28, 2009 | 10.64 | 11.21 | 10.56 | 11.21 | 607,023 | +0.79(+7.59%) |
Jan 27, 2009 | 10.46 | 10.70 | 10.18 | 10.42 | 799,528 | -0.03(-0.27%) |
Jan 26, 2009 | 10.22 | 10.62 | 10.14 | 10.45 | 519,401 | +0.25(+2.47%) |
Jan 23, 2009 | 9.942 | 10.30 | 9.820 | 10.19 | 713,200 | +0.00(+0.00%) |
Jan 22, 2009 | 10.47 | 10.54 | 10.06 | 10.19 | 743,581 | -0.43(-4.06%) |
Jan 21, 2009 | 10.49 | 10.65 | 10.14 | 10.62 | 772,358 | +0.22(+2.07%) |
Jan 20, 2009 | 10.97 | 10.98 | 10.32 | 10.41 | 571,464 | -0.65(-5.85%) |
Jan 16, 2009 | 10.90 | 11.18 | 10.70 | 11.06 | 680,799 | +0.24(+2.26%) |
Jan 15, 2009 | 10.30 | 10.90 | 10.08 | 10.81 | 505,009 | +0.29(+2.73%) |
Jan 14, 2009 | 10.77 | 10.84 | 10.29 | 10.52 | 516,026 | -0.54(-4.87%) |
Jan 13, 2009 | 10.90 | 11.08 | 10.73 | 11.06 | 588,540 | +0.06(+0.59%) |
Jan 12, 2009 | 11.45 | 11.46 | 10.79 | 11.00 | 611,878 | -0.53(-4.61%) |
Jan 09, 2009 | 11.51 | 11.90 | 10.98 | 11.53 | 1,256,345 | -0.03(-0.25%) |
Jan 08, 2009 | 11.08 | 11.61 | 10.84 | 11.56 | 687,112 | +0.50(+4.55%) |
Jan 07, 2009 | 11.54 | 11.55 | 10.97 | 11.06 | 591,629 | -0.71(-6.04%) |
Jan 06, 2009 | 11.52 | 11.97 | 11.38 | 11.77 | 687,333 | +0.40(+3.54%) |
Jan 05, 2009 | 11.16 | 11.57 | 10.94 | 11.36 | 677,196 | +0.11(+1.02%) |
Jan 02, 2009 | 11.04 | 11.34 | 10.68 | 11.25 | 0 | +0.26(+2.35%) |