Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.722 | 8.722 | 7.819 | 8.193 | 7,704 | +0.40(+5.20%) |
Mar 30, 2009 | 7.791 | 8.049 | 7.726 | 7.788 | 29,748 | -1.01(-11.50%) |
Mar 26, 2009 | 8.411 | 8.878 | 8.411 | 8.800 | 7,954 | +0.59(+7.21%) |
Mar 25, 2009 | 8.302 | 8.582 | 7.944 | 8.208 | 5,136 | +0.26(+3.33%) |
Mar 24, 2009 | 8.987 | 8.987 | 7.944 | 7.944 | 7,704 | -0.35(-4.17%) |
Mar 23, 2009 | 9.034 | 9.034 | 8.289 | 8.289 | 27,459 | -0.02(-0.22%) |
Mar 20, 2009 | 8.676 | 8.722 | 7.965 | 8.307 | 13,370 | -0.03(-0.31%) |
Mar 19, 2009 | 7.866 | 8.333 | 7.850 | 8.333 | 13,232 | +0.55(+7.00%) |
Mar 18, 2009 | 7.897 | 8.177 | 7.165 | 7.788 | 13,803 | +0.02(+0.20%) |
Mar 17, 2009 | 7.937 | 8.043 | 7.414 | 7.772 | 7,383 | -0.54(-6.48%) |
Mar 16, 2009 | 7.641 | 8.333 | 7.641 | 8.311 | 20,759 | +1.02(+14.07%) |
Mar 13, 2009 | 7.445 | 8.233 | 7.165 | 7.286 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.352 | 7.476 | 6.953 | 7.165 | 9,951 | -0.05(-0.65%) |
Mar 11, 2009 | 7.461 | 7.570 | 7.168 | 7.212 | 12,519 | +0.05(+0.65%) |
Mar 10, 2009 | 6.155 | 7.475 | 6.155 | 7.165 | 13,251 | +0.87(+13.78%) |
Mar 09, 2009 | 6.576 | 6.576 | 6.059 | 6.297 | 11,270 | -0.09(-1.40%) |
Mar 06, 2009 | 6.215 | 6.386 | 6.087 | 6.386 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.693 | 6.853 | 6.074 | 6.074 | 7,383 | -0.47(-7.19%) |
Mar 04, 2009 | 6.219 | 6.831 | 5.997 | 6.545 | 10,943 | +0.63(+10.58%) |
Mar 02, 2009 | 6.782 | 7.065 | 5.919 | 5.919 | 22,872 | -1.18(-16.57%) |
Feb 27, 2009 | 7.187 | 7.317 | 6.620 | 7.094 | 0 | -0.22(-3.05%) |
Feb 26, 2009 | 7.264 | 7.934 | 6.386 | 7.317 | 29,790 | +0.20(+2.80%) |
Feb 25, 2009 | 5.685 | 7.118 | 5.632 | 7.118 | 18,782 | +1.44(+25.28%) |
Feb 24, 2009 | 6.230 | 6.230 | 4.673 | 5.682 | 107,607 | -0.55(-8.80%) |
Feb 23, 2009 | 7.620 | 7.850 | 6.215 | 6.230 | 34,358 | -1.09(-14.89%) |
Feb 20, 2009 | 7.788 | 8.224 | 7.090 | 7.321 | 0 | -0.78(-9.62%) |
Feb 19, 2009 | 7.626 | 8.302 | 7.626 | 8.099 | 6,259 | +0.45(+5.95%) |
Feb 18, 2009 | 9.034 | 9.034 | 7.632 | 7.645 | 29,327 | -1.23(-13.89%) |
Feb 17, 2009 | 9.034 | 9.048 | 8.878 | 8.878 | 10,753 | -0.16(-1.72%) |
Feb 13, 2009 | 9.345 | 9.461 | 8.800 | 9.034 | 18,480 | -0.31(-3.33%) |
Feb 12, 2009 | 9.975 | 10.01 | 9.345 | 9.345 | 21,186 | -1.06(-10.18%) |
Feb 11, 2009 | 10.75 | 11.14 | 9.289 | 10.40 | 19,902 | -0.06(-0.60%) |
Feb 10, 2009 | 10.59 | 11.28 | 10.47 | 10.47 | 6,420 | -0.16(-1.47%) |
Feb 09, 2009 | 10.68 | 10.90 | 10.45 | 10.62 | 8,073 | -0.28(-2.57%) |
Feb 06, 2009 | 10.75 | 10.90 | 10.22 | 10.90 | 11,848 | +0.30(+2.85%) |
Feb 05, 2009 | 10.56 | 10.83 | 10.56 | 10.60 | 11,235 | +0.02(+0.24%) |
Feb 04, 2009 | 10.75 | 10.87 | 10.57 | 10.58 | 11,322 | -0.30(-2.72%) |
Feb 03, 2009 | 10.87 | 10.89 | 10.56 | 10.87 | 3,852 | +0.25(+2.32%) |
Feb 02, 2009 | 10.90 | 11.06 | 10.56 | 10.63 | 14,824 | -0.04(-0.41%) |
Jan 30, 2009 | 10.87 | 10.90 | 10.63 | 10.67 | 0 | -0.23(-2.11%) |
Jan 29, 2009 | 10.59 | 10.90 | 10.59 | 10.90 | 15,248 | +0.06(+0.55%) |
Jan 28, 2009 | 10.84 | 11.84 | 10.84 | 10.84 | 25,517 | -0.53(-4.66%) |
Jan 27, 2009 | 11.38 | 11.53 | 10.59 | 11.37 | 30,640 | +0.35(+3.17%) |
Jan 26, 2009 | 11.71 | 11.71 | 10.46 | 11.02 | 33,619 | -0.82(-6.90%) |
Jan 23, 2009 | 11.53 | 11.84 | 11.53 | 11.84 | 2,247 | +0.16(+1.33%) |
Jan 22, 2009 | 11.78 | 11.99 | 11.46 | 11.68 | 6,166 | -0.51(-4.21%) |
Jan 21, 2009 | 12.14 | 12.20 | 12.14 | 12.20 | 2,176 | +0.34(+2.83%) |
Jan 20, 2009 | 12.09 | 12.14 | 11.78 | 11.86 | 3,402 | -0.23(-1.88%) |
Jan 16, 2009 | 11.93 | 12.11 | 11.93 | 12.09 | 0 | +0.11(+0.94%) |
Jan 15, 2009 | 11.64 | 12.12 | 11.64 | 11.97 | 10,111 | -0.17(-1.44%) |
Jan 14, 2009 | 12.46 | 12.46 | 12.15 | 12.15 | 2,568 | -0.23(-1.89%) |
Jan 13, 2009 | 13.01 | 13.08 | 12.15 | 12.38 | 15,572 | -0.42(-3.29%) |
Jan 12, 2009 | 12.86 | 12.86 | 12.77 | 12.80 | 5,296 | +0.06(+0.49%) |
Jan 09, 2009 | 13.10 | 13.22 | 12.68 | 12.74 | 8,368 | -0.34(-2.62%) |
Jan 08, 2009 | 13.08 | 13.08 | 13.07 | 13.08 | 5,011 | +0.31(+2.44%) |
Jan 07, 2009 | 14.64 | 14.64 | 12.50 | 12.77 | 25,893 | -1.63(-11.33%) |
Jan 06, 2009 | 13.89 | 14.40 | 13.46 | 14.40 | 8,827 | +0.56(+4.01%) |
Jan 05, 2009 | 13.24 | 13.86 | 13.24 | 13.85 | 16,634 | +0.66(+4.97%) |
Jan 02, 2009 | 13.01 | 13.39 | 12.73 | 13.19 | 0 | +0.74(+5.91%) |