Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.700 | 8.700 | 7.799 | 8.171 | 7,724 | +0.40(+5.20%) |
Mar 30, 2009 | 7.771 | 8.029 | 7.705 | 7.768 | 29,825 | -1.01(-11.50%) |
Mar 26, 2009 | 8.389 | 8.855 | 8.389 | 8.777 | 7,975 | +0.59(+7.21%) |
Mar 25, 2009 | 8.280 | 8.560 | 7.923 | 8.187 | 5,149 | +0.26(+3.33%) |
Mar 24, 2009 | 8.964 | 8.964 | 7.923 | 7.923 | 7,724 | -0.34(-4.17%) |
Mar 23, 2009 | 9.010 | 9.010 | 8.268 | 8.268 | 27,531 | -0.02(-0.22%) |
Mar 20, 2009 | 8.653 | 8.700 | 7.945 | 8.286 | 13,405 | -0.03(-0.31%) |
Mar 19, 2009 | 7.845 | 8.311 | 7.830 | 8.311 | 13,266 | +0.54(+7.00%) |
Mar 18, 2009 | 7.876 | 8.156 | 7.146 | 7.768 | 13,839 | +0.02(+0.20%) |
Mar 17, 2009 | 7.917 | 8.022 | 7.395 | 7.752 | 7,402 | -0.54(-6.48%) |
Mar 16, 2009 | 7.622 | 8.311 | 7.622 | 8.290 | 20,814 | +1.02(+14.07%) |
Mar 13, 2009 | 7.426 | 8.212 | 7.146 | 7.267 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.333 | 7.457 | 6.935 | 7.146 | 9,977 | -0.05(-0.65%) |
Mar 11, 2009 | 7.441 | 7.550 | 7.149 | 7.193 | 12,552 | +0.05(+0.65%) |
Mar 10, 2009 | 6.139 | 7.455 | 6.139 | 7.146 | 13,286 | +0.87(+13.78%) |
Mar 09, 2009 | 6.559 | 6.559 | 6.043 | 6.281 | 11,300 | -0.09(-1.40%) |
Mar 06, 2009 | 6.199 | 6.369 | 6.071 | 6.369 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.675 | 6.835 | 6.059 | 6.059 | 7,402 | -0.47(-7.19%) |
Mar 04, 2009 | 6.203 | 6.814 | 5.981 | 6.528 | 10,971 | +0.62(+10.58%) |
Mar 02, 2009 | 6.764 | 7.047 | 5.903 | 5.903 | 22,931 | -1.17(-16.57%) |
Feb 27, 2009 | 7.168 | 7.298 | 6.602 | 7.076 | 0 | -0.22(-3.05%) |
Feb 26, 2009 | 7.246 | 7.914 | 6.369 | 7.298 | 29,867 | +0.20(+2.80%) |
Feb 25, 2009 | 5.670 | 7.100 | 5.618 | 7.100 | 18,831 | +1.43(+25.28%) |
Feb 24, 2009 | 6.214 | 6.214 | 4.661 | 5.667 | 107,887 | -0.55(-8.80%) |
Feb 23, 2009 | 7.600 | 7.830 | 6.199 | 6.214 | 34,447 | -1.09(-14.89%) |
Feb 20, 2009 | 7.768 | 8.203 | 7.072 | 7.302 | 0 | -0.78(-9.62%) |
Feb 19, 2009 | 7.606 | 8.280 | 7.606 | 8.078 | 6,276 | +0.45(+5.95%) |
Feb 18, 2009 | 9.010 | 9.010 | 7.612 | 7.625 | 29,404 | -1.23(-13.89%) |
Feb 17, 2009 | 9.010 | 9.024 | 8.855 | 8.855 | 10,782 | -0.16(-1.72%) |
Feb 13, 2009 | 9.321 | 9.436 | 8.777 | 9.010 | 18,528 | -0.31(-3.33%) |
Feb 12, 2009 | 9.949 | 9.988 | 9.321 | 9.321 | 21,242 | -1.06(-10.18%) |
Feb 11, 2009 | 10.72 | 11.11 | 9.265 | 10.38 | 19,954 | -0.06(-0.59%) |
Feb 10, 2009 | 10.56 | 11.25 | 10.44 | 10.44 | 6,437 | -0.16(-1.47%) |
Feb 09, 2009 | 10.66 | 10.87 | 10.43 | 10.60 | 8,094 | -0.28(-2.57%) |
Feb 06, 2009 | 10.72 | 10.87 | 10.19 | 10.87 | 11,879 | +0.30(+2.85%) |
Feb 05, 2009 | 10.53 | 10.81 | 10.53 | 10.57 | 11,264 | +0.02(+0.24%) |
Feb 04, 2009 | 10.72 | 10.84 | 10.54 | 10.55 | 11,351 | -0.30(-2.72%) |
Feb 03, 2009 | 10.84 | 10.86 | 10.54 | 10.84 | 3,862 | +0.25(+2.32%) |
Feb 02, 2009 | 10.87 | 11.03 | 10.53 | 10.60 | 14,863 | -0.04(-0.41%) |
Jan 30, 2009 | 10.84 | 10.87 | 10.60 | 10.64 | 0 | -0.23(-2.11%) |
Jan 29, 2009 | 10.56 | 10.87 | 10.56 | 10.87 | 15,287 | +0.06(+0.55%) |
Jan 28, 2009 | 10.81 | 11.81 | 10.81 | 10.81 | 25,583 | -0.53(-4.66%) |
Jan 27, 2009 | 11.35 | 11.50 | 10.56 | 11.34 | 30,720 | +0.35(+3.16%) |
Jan 26, 2009 | 11.68 | 11.68 | 10.43 | 10.99 | 33,707 | -0.81(-6.89%) |
Jan 23, 2009 | 11.50 | 11.81 | 11.50 | 11.81 | 2,252 | +0.16(+1.33%) |
Jan 22, 2009 | 11.74 | 11.96 | 11.43 | 11.65 | 6,182 | -0.51(-4.21%) |
Jan 21, 2009 | 12.11 | 12.16 | 12.11 | 12.16 | 2,182 | +0.33(+2.83%) |
Jan 20, 2009 | 12.06 | 12.11 | 11.75 | 11.83 | 3,411 | -0.23(-1.88%) |
Jan 16, 2009 | 11.90 | 12.08 | 11.90 | 12.06 | 0 | +0.11(+0.94%) |
Jan 15, 2009 | 11.61 | 12.09 | 11.61 | 11.94 | 10,138 | -0.17(-1.44%) |
Jan 14, 2009 | 12.43 | 12.43 | 12.12 | 12.12 | 2,574 | -0.23(-1.89%) |
Jan 13, 2009 | 12.97 | 13.04 | 12.12 | 12.35 | 15,612 | -0.42(-3.29%) |
Jan 12, 2009 | 12.82 | 12.82 | 12.74 | 12.77 | 5,310 | +0.06(+0.49%) |
Jan 09, 2009 | 13.07 | 13.19 | 12.65 | 12.71 | 8,390 | -0.34(-2.62%) |
Jan 08, 2009 | 13.05 | 13.05 | 13.04 | 13.05 | 5,024 | +0.31(+2.44%) |
Jan 07, 2009 | 14.60 | 14.60 | 12.47 | 12.74 | 25,960 | -1.63(-11.33%) |
Jan 06, 2009 | 13.86 | 14.37 | 13.42 | 14.37 | 8,850 | +0.55(+4.01%) |
Jan 05, 2009 | 13.20 | 13.83 | 13.20 | 13.81 | 16,678 | +0.65(+4.97%) |
Jan 02, 2009 | 12.97 | 13.36 | 12.70 | 13.16 | 0 | +0.73(+5.91%) |