Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.603 | 10.54 | 9.495 | 10.19 | 90,755 | +0.75(+7.98%) |
Mar 30, 2009 | 9.726 | 9.887 | 9.003 | 9.441 | 95,083 | -1.25(-11.65%) |
Mar 26, 2009 | 10.61 | 10.79 | 10.13 | 10.69 | 104,539 | +0.35(+3.35%) |
Mar 25, 2009 | 9.979 | 10.79 | 9.618 | 10.34 | 106,978 | +0.54(+5.49%) |
Mar 24, 2009 | 10.49 | 10.49 | 9.802 | 9.802 | 81,939 | -0.96(-8.93%) |
Mar 23, 2009 | 10.67 | 10.94 | 10.39 | 10.76 | 134,388 | +1.49(+16.09%) |
Mar 20, 2009 | 10.37 | 10.43 | 9.172 | 9.272 | 110,327 | -0.95(-9.25%) |
Mar 19, 2009 | 10.09 | 10.53 | 9.802 | 10.22 | 107,498 | +0.46(+4.73%) |
Mar 18, 2009 | 9.618 | 9.956 | 9.380 | 9.756 | 265,476 | +0.18(+1.85%) |
Mar 17, 2009 | 8.765 | 9.603 | 8.457 | 9.580 | 163,160 | +0.78(+8.92%) |
Mar 16, 2009 | 8.319 | 9.457 | 8.263 | 8.795 | 157,035 | +0.62(+7.52%) |
Mar 13, 2009 | 8.211 | 8.457 | 8.142 | 8.180 | 0 | +0.16(+2.01%) |
Mar 12, 2009 | 7.196 | 8.103 | 6.873 | 8.019 | 182,847 | +0.77(+10.60%) |
Mar 11, 2009 | 7.419 | 7.880 | 7.004 | 7.250 | 152,337 | -0.28(-3.78%) |
Mar 10, 2009 | 6.681 | 7.558 | 6.620 | 7.534 | 147,627 | +1.08(+16.67%) |
Mar 09, 2009 | 6.274 | 6.581 | 6.035 | 6.458 | 162,033 | +0.29(+4.74%) |
Mar 06, 2009 | 6.020 | 6.274 | 5.828 | 6.166 | 0 | -0.02(-0.25%) |
Mar 05, 2009 | 6.696 | 6.804 | 6.151 | 6.181 | 189,890 | -0.32(-4.96%) |
Mar 04, 2009 | 6.689 | 6.996 | 6.312 | 6.504 | 287,484 | +0.01(+0.12%) |
Mar 02, 2009 | 8.096 | 8.319 | 5.981 | 6.497 | 297,268 | -1.92(-22.83%) |
Feb 27, 2009 | 8.449 | 8.649 | 8.303 | 8.419 | 0 | -0.06(-0.73%) |
Feb 26, 2009 | 8.657 | 8.980 | 8.396 | 8.480 | 47,840 | -0.10(-1.16%) |
Feb 25, 2009 | 8.749 | 9.226 | 8.349 | 8.580 | 223,144 | -0.48(-5.34%) |
Feb 24, 2009 | 9.187 | 9.457 | 8.888 | 9.064 | 125,402 | +0.13(+1.46%) |
Feb 23, 2009 | 10.33 | 10.33 | 8.749 | 8.934 | 111,987 | -0.68(-7.11%) |
Feb 20, 2009 | 10.04 | 10.28 | 9.326 | 9.618 | 93,969 | -0.66(-6.43%) |
Feb 19, 2009 | 10.38 | 10.74 | 10.24 | 10.28 | 44,719 | +0.02(+0.22%) |
Feb 18, 2009 | 11.05 | 11.21 | 10.25 | 10.26 | 41,812 | -0.62(-5.72%) |
Feb 17, 2009 | 11.16 | 11.20 | 10.52 | 10.88 | 64,076 | -0.71(-6.17%) |
Feb 13, 2009 | 12.15 | 12.27 | 11.19 | 11.59 | 50,885 | -0.58(-4.80%) |
Feb 12, 2009 | 11.28 | 12.26 | 11.15 | 12.18 | 49,333 | +0.58(+4.97%) |
Feb 11, 2009 | 12.12 | 12.56 | 10.99 | 11.60 | 161,824 | -0.86(-6.91%) |
Feb 10, 2009 | 14.34 | 14.72 | 11.31 | 12.46 | 194,510 | -2.24(-15.22%) |
Feb 09, 2009 | 16.29 | 16.29 | 14.25 | 14.70 | 47,951 | -1.48(-9.13%) |
Feb 06, 2009 | 14.15 | 16.35 | 14.13 | 16.18 | 53,747 | +2.06(+14.60%) |
Feb 05, 2009 | 13.54 | 14.52 | 13.35 | 14.12 | 25,818 | +0.38(+2.80%) |
Feb 04, 2009 | 14.98 | 15.00 | 13.57 | 13.73 | 47,699 | -1.14(-7.65%) |
Feb 03, 2009 | 14.41 | 15.23 | 14.41 | 14.87 | 45,482 | +0.61(+4.26%) |
Feb 02, 2009 | 14.03 | 14.41 | 12.85 | 14.26 | 44,608 | +0.05(+0.32%) |
Jan 30, 2009 | 15.25 | 15.25 | 13.71 | 14.22 | 0 | -0.76(-5.08%) |
Jan 29, 2009 | 15.13 | 15.57 | 14.86 | 14.98 | 27,836 | -0.34(-2.21%) |
Jan 28, 2009 | 16.18 | 16.40 | 15.15 | 15.31 | 59,894 | -0.40(-2.54%) |
Jan 27, 2009 | 15.67 | 16.26 | 15.67 | 15.71 | 43,228 | +0.10(+0.64%) |
Jan 26, 2009 | 14.70 | 16.14 | 14.70 | 15.61 | 47,120 | +0.70(+4.69%) |
Jan 23, 2009 | 14.22 | 15.21 | 13.89 | 14.92 | 25,234 | +0.51(+3.52%) |
Jan 22, 2009 | 15.31 | 15.31 | 13.94 | 14.41 | 41,912 | -1.42(-8.98%) |
Jan 21, 2009 | 13.98 | 15.83 | 13.82 | 15.83 | 60,832 | +2.10(+15.29%) |
Jan 20, 2009 | 14.76 | 14.76 | 13.73 | 13.73 | 37,878 | -1.28(-8.50%) |
Jan 16, 2009 | 15.35 | 15.40 | 14.63 | 15.01 | 63,312 | +0.01(+0.05%) |
Jan 15, 2009 | 13.96 | 15.00 | 13.35 | 15.00 | 78,192 | +0.88(+6.21%) |
Jan 14, 2009 | 14.88 | 15.00 | 14.12 | 14.12 | 50,366 | -1.15(-7.50%) |
Jan 13, 2009 | 14.99 | 15.94 | 14.99 | 15.27 | 36,855 | -0.15(-1.00%) |
Jan 12, 2009 | 16.36 | 16.58 | 15.42 | 15.42 | 35,395 | -0.93(-5.69%) |
Jan 09, 2009 | 17.85 | 17.85 | 16.31 | 16.35 | 49,813 | -1.41(-7.92%) |
Jan 08, 2009 | 17.44 | 18.06 | 17.00 | 17.76 | 83,520 | +0.31(+1.76%) |
Jan 07, 2009 | 18.36 | 18.41 | 16.84 | 17.45 | 39,114 | -1.08(-5.85%) |
Jan 06, 2009 | 18.14 | 19.20 | 17.94 | 18.54 | 77,201 | +0.64(+3.57%) |
Jan 05, 2009 | 18.05 | 18.44 | 17.36 | 17.90 | 75,226 | -0.20(-1.10%) |
Jan 02, 2009 | 16.98 | 18.10 | 16.53 | 18.10 | 0 | +1.41(+8.48%) |