Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.750 | 8.831 | 8.629 | 8.825 | 130,406 | +0.17(+1.93%) |
Mar 30, 2009 | 8.710 | 8.710 | 8.462 | 8.658 | 217,903 | -0.78(-8.31%) |
Mar 26, 2009 | 9.443 | 9.547 | 9.322 | 9.443 | 98,668 | +0.27(+2.89%) |
Mar 25, 2009 | 9.097 | 9.281 | 8.987 | 9.177 | 130,144 | +0.27(+3.00%) |
Mar 24, 2009 | 9.033 | 9.091 | 8.773 | 8.910 | 227,261 | -0.27(-2.91%) |
Mar 23, 2009 | 9.097 | 9.177 | 9.037 | 9.177 | 242,656 | +0.72(+8.46%) |
Mar 20, 2009 | 8.485 | 8.571 | 8.421 | 8.462 | 92,627 | -0.02(-0.27%) |
Mar 19, 2009 | 8.704 | 8.710 | 8.462 | 8.485 | 225,651 | +0.09(+1.03%) |
Mar 18, 2009 | 8.364 | 8.531 | 8.110 | 8.398 | 119,124 | -0.01(-0.07%) |
Mar 17, 2009 | 8.242 | 8.433 | 8.092 | 8.404 | 245,537 | +0.21(+2.61%) |
Mar 16, 2009 | 8.196 | 8.479 | 8.185 | 8.190 | 161,189 | +0.03(+0.42%) |
Mar 13, 2009 | 7.965 | 8.167 | 7.798 | 8.156 | 0 | +0.16(+2.02%) |
Mar 12, 2009 | 7.428 | 8.023 | 7.428 | 7.994 | 403,148 | +0.43(+5.68%) |
Mar 11, 2009 | 7.492 | 7.602 | 7.238 | 7.564 | 190,956 | +0.18(+2.38%) |
Mar 10, 2009 | 7.359 | 7.693 | 7.284 | 7.388 | 332,858 | +0.49(+7.11%) |
Mar 09, 2009 | 6.857 | 7.255 | 6.828 | 6.897 | 130,548 | -0.16(-2.29%) |
Mar 06, 2009 | 7.001 | 7.238 | 6.828 | 7.059 | 0 | +0.12(+1.75%) |
Mar 05, 2009 | 6.921 | 7.071 | 6.822 | 6.938 | 98,439 | -0.21(-2.91%) |
Mar 04, 2009 | 7.151 | 7.417 | 7.089 | 7.146 | 178,033 | +0.23(+3.25%) |
Mar 02, 2009 | 7.019 | 7.140 | 6.857 | 6.921 | 224,709 | -0.42(-5.74%) |
Feb 27, 2009 | 7.267 | 7.475 | 7.198 | 7.342 | 0 | -0.06(-0.78%) |
Feb 26, 2009 | 7.394 | 7.625 | 7.221 | 7.400 | 84,614 | +0.10(+1.34%) |
Feb 25, 2009 | 7.250 | 7.480 | 7.128 | 7.302 | 119,252 | -0.10(-1.33%) |
Feb 24, 2009 | 7.030 | 7.440 | 6.955 | 7.400 | 173,613 | +0.53(+7.64%) |
Feb 23, 2009 | 7.215 | 7.307 | 6.869 | 6.874 | 196,093 | -0.30(-4.18%) |
Feb 20, 2009 | 6.932 | 7.261 | 6.932 | 7.175 | 0 | -0.09(-1.27%) |
Feb 19, 2009 | 7.353 | 7.573 | 7.250 | 7.267 | 126,220 | -0.01(-0.16%) |
Feb 18, 2009 | 7.706 | 7.729 | 7.094 | 7.278 | 248,089 | -0.46(-5.97%) |
Feb 17, 2009 | 8.306 | 8.306 | 7.682 | 7.740 | 192,004 | -0.99(-11.31%) |
Feb 13, 2009 | 8.652 | 8.773 | 8.519 | 8.727 | 46,017 | +0.23(+2.72%) |
Feb 12, 2009 | 8.618 | 8.756 | 8.323 | 8.496 | 100,846 | -0.27(-3.09%) |
Feb 11, 2009 | 8.658 | 8.929 | 8.658 | 8.768 | 129,287 | +0.33(+3.90%) |
Feb 10, 2009 | 8.773 | 8.998 | 8.317 | 8.439 | 95,156 | -0.25(-2.92%) |
Feb 09, 2009 | 8.548 | 8.825 | 8.548 | 8.693 | 71,414 | +0.14(+1.69%) |
Feb 06, 2009 | 8.167 | 8.566 | 8.167 | 8.548 | 151,661 | +0.29(+3.49%) |
Feb 05, 2009 | 8.207 | 8.414 | 7.902 | 8.260 | 121,002 | -0.01(-0.14%) |
Feb 04, 2009 | 8.179 | 8.467 | 8.075 | 8.271 | 82,377 | -0.02(-0.28%) |
Feb 03, 2009 | 8.219 | 8.404 | 7.994 | 8.294 | 75,236 | +0.23(+2.79%) |
Feb 02, 2009 | 8.011 | 8.224 | 7.965 | 8.069 | 55,733 | -0.29(-3.45%) |
Jan 30, 2009 | 8.589 | 8.589 | 8.232 | 8.358 | 0 | -0.12(-1.36%) |
Jan 29, 2009 | 8.716 | 8.745 | 8.369 | 8.473 | 65,818 | -0.65(-7.15%) |
Jan 28, 2009 | 9.247 | 9.247 | 8.947 | 9.125 | 27,512 | +0.17(+1.88%) |
Jan 27, 2009 | 8.906 | 9.229 | 8.791 | 8.957 | 171,001 | +0.22(+2.57%) |
Jan 26, 2009 | 8.600 | 8.958 | 8.600 | 8.733 | 83,306 | +0.19(+2.23%) |
Jan 23, 2009 | 8.086 | 8.548 | 8.006 | 8.543 | 85,177 | +0.24(+2.92%) |
Jan 22, 2009 | 8.652 | 8.652 | 8.173 | 8.300 | 271,012 | -0.59(-6.62%) |
Jan 21, 2009 | 8.398 | 8.947 | 8.242 | 8.889 | 146,725 | +0.67(+8.15%) |
Jan 20, 2009 | 8.687 | 8.765 | 8.202 | 8.219 | 62,304 | -0.82(-9.07%) |
Jan 16, 2009 | 9.593 | 9.593 | 8.952 | 9.039 | 0 | -0.25(-2.67%) |
Jan 15, 2009 | 9.137 | 9.293 | 8.716 | 9.287 | 136,480 | +0.14(+1.58%) |
Jan 14, 2009 | 9.610 | 9.610 | 9.125 | 9.143 | 101,004 | -0.57(-5.83%) |
Jan 13, 2009 | 9.374 | 9.708 | 9.351 | 9.708 | 101,227 | +0.23(+2.38%) |
Jan 12, 2009 | 9.858 | 9.858 | 9.408 | 9.483 | 166,609 | -0.43(-4.37%) |
Jan 09, 2009 | 10.18 | 10.18 | 9.853 | 9.916 | 57,495 | -0.40(-3.91%) |
Jan 08, 2009 | 9.581 | 10.32 | 9.581 | 10.32 | 93,590 | +0.13(+1.30%) |
Jan 07, 2009 | 10.85 | 10.85 | 9.928 | 10.19 | 129,675 | -0.76(-6.96%) |
Jan 06, 2009 | 10.74 | 11.05 | 10.74 | 10.95 | 146,508 | +0.48(+4.58%) |
Jan 05, 2009 | 10.25 | 10.76 | 10.22 | 10.47 | 182,986 | +0.33(+3.30%) |
Jan 02, 2009 | 9.408 | 10.20 | 9.408 | 10.14 | 0 | +0.65(+6.88%) |