Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.545 | 7.841 | 7.534 | 7.696 | 1,072,094 | +0.22(+2.99%) |
Mar 30, 2009 | 7.701 | 7.701 | 7.417 | 7.472 | 781,341 | -0.41(-5.17%) |
Mar 26, 2009 | 7.875 | 7.930 | 7.791 | 7.880 | 1,336,095 | +0.07(+0.86%) |
Mar 25, 2009 | 8.109 | 8.171 | 7.701 | 7.813 | 713,578 | +0.04(+0.58%) |
Mar 24, 2009 | 8.003 | 8.009 | 7.729 | 7.768 | 699,559 | -0.25(-3.07%) |
Mar 23, 2009 | 7.858 | 8.014 | 7.830 | 8.014 | 1,023,500 | +0.11(+1.41%) |
Mar 20, 2009 | 8.009 | 8.081 | 7.897 | 7.902 | 944,911 | -0.03(-0.35%) |
Mar 19, 2009 | 7.997 | 8.036 | 7.791 | 7.930 | 386,987 | +0.02(+0.28%) |
Mar 18, 2009 | 7.718 | 7.919 | 7.567 | 7.908 | 859,788 | +0.18(+2.31%) |
Mar 17, 2009 | 7.472 | 7.729 | 7.366 | 7.729 | 773,097 | +0.33(+4.45%) |
Mar 16, 2009 | 7.534 | 7.657 | 7.377 | 7.400 | 1,998,779 | -0.04(-0.53%) |
Mar 13, 2009 | 7.417 | 7.484 | 7.361 | 7.439 | 0 | +0.02(+0.30%) |
Mar 12, 2009 | 7.344 | 7.517 | 7.204 | 7.417 | 895,193 | +0.09(+1.30%) |
Mar 11, 2009 | 7.422 | 7.511 | 7.316 | 7.322 | 1,098,901 | -0.14(-1.87%) |
Mar 10, 2009 | 7.366 | 7.467 | 7.216 | 7.461 | 1,086,041 | +0.25(+3.41%) |
Mar 09, 2009 | 7.182 | 7.344 | 7.137 | 7.216 | 995,092 | -0.09(-1.22%) |
Mar 06, 2009 | 7.188 | 7.400 | 7.104 | 7.305 | 0 | +0.13(+1.87%) |
Mar 05, 2009 | 7.344 | 7.472 | 7.076 | 7.171 | 531,797 | -0.38(-5.03%) |
Mar 04, 2009 | 7.383 | 7.646 | 7.260 | 7.551 | 798,681 | -0.12(-1.53%) |
Mar 02, 2009 | 7.847 | 8.014 | 7.657 | 7.668 | 618,381 | -0.32(-4.05%) |
Feb 27, 2009 | 7.908 | 8.204 | 7.802 | 7.992 | 0 | -0.02(-0.21%) |
Feb 26, 2009 | 8.154 | 8.171 | 7.992 | 8.009 | 821,905 | -0.04(-0.55%) |
Feb 25, 2009 | 8.210 | 8.277 | 8.020 | 8.053 | 970,110 | -0.19(-2.30%) |
Feb 24, 2009 | 8.238 | 8.305 | 8.081 | 8.243 | 1,059,476 | +0.07(+0.82%) |
Feb 23, 2009 | 8.405 | 8.545 | 8.103 | 8.176 | 1,010,344 | -0.12(-1.48%) |
Feb 20, 2009 | 9.053 | 9.081 | 8.159 | 8.299 | 1,577,533 | -0.46(-5.23%) |
Feb 19, 2009 | 9.377 | 9.377 | 8.695 | 8.757 | 1,204,589 | -0.61(-6.56%) |
Feb 18, 2009 | 9.539 | 9.673 | 9.260 | 9.371 | 740,060 | -0.25(-2.56%) |
Feb 17, 2009 | 10.04 | 10.05 | 9.589 | 9.617 | 665,273 | -0.49(-4.81%) |
Feb 13, 2009 | 10.22 | 10.31 | 10.02 | 10.10 | 490,255 | -0.08(-0.77%) |
Feb 12, 2009 | 10.04 | 10.21 | 9.796 | 10.18 | 690,296 | -0.06(-0.55%) |
Feb 11, 2009 | 10.43 | 10.47 | 10.21 | 10.24 | 398,096 | -0.13(-1.24%) |
Feb 10, 2009 | 10.61 | 10.66 | 10.31 | 10.37 | 727,052 | -0.28(-2.62%) |
Feb 09, 2009 | 10.76 | 10.78 | 10.54 | 10.64 | 386,661 | -0.16(-1.45%) |
Feb 06, 2009 | 10.68 | 10.90 | 10.68 | 10.80 | 435,539 | +0.08(+0.78%) |
Feb 05, 2009 | 10.59 | 10.84 | 10.57 | 10.72 | 502,682 | +0.08(+0.73%) |
Feb 04, 2009 | 10.56 | 10.69 | 10.47 | 10.64 | 427,157 | +0.16(+1.55%) |
Feb 03, 2009 | 10.72 | 10.80 | 10.44 | 10.48 | 1,113,285 | -0.19(-1.78%) |
Feb 02, 2009 | 10.60 | 10.72 | 10.44 | 10.67 | 704,950 | +0.03(+0.32%) |
Jan 30, 2009 | 10.95 | 11.00 | 10.61 | 10.63 | 0 | -0.24(-2.21%) |
Jan 29, 2009 | 10.88 | 11.16 | 10.75 | 10.87 | 542,299 | -0.20(-1.82%) |
Jan 28, 2009 | 11.18 | 11.18 | 11.00 | 11.07 | 441,976 | +0.04(+0.41%) |
Jan 27, 2009 | 11.06 | 11.16 | 10.91 | 11.03 | 520,862 | +0.01(+0.05%) |
Jan 26, 2009 | 10.87 | 11.12 | 10.83 | 11.02 | 541,593 | +0.20(+1.86%) |
Jan 23, 2009 | 10.73 | 10.91 | 10.48 | 10.82 | 561,959 | -0.10(-0.92%) |
Jan 22, 2009 | 11.04 | 11.09 | 10.80 | 10.92 | 384,978 | -0.18(-1.61%) |
Jan 21, 2009 | 10.94 | 11.14 | 10.69 | 11.10 | 1,068,708 | +0.28(+2.63%) |
Jan 20, 2009 | 10.95 | 11.10 | 10.79 | 10.82 | 849,159 | -0.25(-2.27%) |
Jan 16, 2009 | 11.02 | 11.11 | 10.79 | 11.07 | 0 | +0.18(+1.69%) |
Jan 15, 2009 | 10.65 | 10.88 | 10.52 | 10.88 | 891,057 | +0.21(+1.99%) |
Jan 14, 2009 | 10.54 | 10.77 | 10.42 | 10.67 | 884,944 | -0.15(-1.39%) |
Jan 13, 2009 | 10.71 | 10.85 | 10.61 | 10.82 | 606,953 | +0.13(+1.20%) |
Jan 12, 2009 | 10.71 | 10.81 | 10.62 | 10.69 | 874,936 | -0.04(-0.36%) |
Jan 09, 2009 | 11.02 | 11.05 | 10.69 | 10.73 | 485,168 | -0.27(-2.44%) |
Jan 08, 2009 | 10.85 | 11.03 | 10.82 | 11.00 | 386,476 | +0.17(+1.60%) |
Jan 07, 2009 | 10.71 | 10.88 | 10.59 | 10.83 | 596,665 | -0.05(-0.46%) |
Jan 06, 2009 | 11.05 | 11.14 | 10.82 | 10.88 | 473,730 | -0.11(-0.97%) |
Jan 05, 2009 | 10.96 | 11.04 | 10.84 | 10.99 | 484,348 | +0.04(+0.36%) |
Jan 02, 2009 | 10.80 | 11.00 | 10.77 | 10.95 | 0 | +0.12(+1.13%) |