Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.452 | 8.484 | 8.279 | 8.436 | 156,052 | +0.03(+0.37%) |
Mar 30, 2009 | 8.662 | 8.736 | 8.289 | 8.405 | 230,755 | -1.06(-11.20%) |
Mar 26, 2009 | 9.486 | 9.528 | 9.303 | 9.465 | 111,574 | +0.23(+2.44%) |
Mar 25, 2009 | 9.150 | 9.439 | 9.124 | 9.240 | 167,316 | +0.10(+1.15%) |
Mar 24, 2009 | 9.282 | 9.292 | 9.014 | 9.135 | 110,683 | -0.15(-1.58%) |
Mar 23, 2009 | 9.219 | 9.345 | 8.877 | 9.282 | 163,260 | +0.57(+6.51%) |
Mar 20, 2009 | 9.455 | 9.639 | 8.713 | 8.715 | 254,142 | -0.75(-7.93%) |
Mar 19, 2009 | 8.862 | 9.854 | 8.757 | 9.465 | 410,037 | +0.80(+9.21%) |
Mar 18, 2009 | 8.400 | 8.741 | 8.258 | 8.667 | 125,578 | +0.19(+2.29%) |
Mar 17, 2009 | 8.421 | 8.709 | 8.190 | 8.473 | 143,400 | +0.05(+0.56%) |
Mar 16, 2009 | 8.410 | 9.035 | 8.358 | 8.426 | 375,011 | +0.06(+0.69%) |
Mar 13, 2009 | 8.310 | 8.562 | 8.310 | 8.368 | 155,544 | +0.08(+0.95%) |
Mar 12, 2009 | 7.743 | 8.400 | 7.554 | 8.289 | 228,682 | +0.50(+6.47%) |
Mar 11, 2009 | 7.617 | 7.985 | 7.617 | 7.785 | 124,889 | +0.15(+1.99%) |
Mar 10, 2009 | 7.455 | 7.717 | 7.334 | 7.633 | 110,145 | +0.39(+5.36%) |
Mar 09, 2009 | 7.134 | 7.523 | 7.124 | 7.245 | 121,378 | -0.03(-0.36%) |
Mar 06, 2009 | 7.544 | 7.843 | 7.140 | 7.271 | 211,144 | -0.22(-2.94%) |
Mar 05, 2009 | 7.649 | 7.749 | 7.397 | 7.491 | 181,631 | -0.24(-3.06%) |
Mar 04, 2009 | 7.402 | 7.817 | 7.402 | 7.728 | 245,332 | +0.59(+8.24%) |
Mar 02, 2009 | 7.659 | 7.843 | 7.087 | 7.140 | 197,406 | -0.65(-8.29%) |
Feb 27, 2009 | 7.623 | 7.858 | 7.323 | 7.785 | 127,245 | +0.24(+3.20%) |
Feb 26, 2009 | 7.192 | 7.806 | 7.192 | 7.544 | 247,519 | +0.38(+5.27%) |
Feb 25, 2009 | 7.313 | 7.418 | 6.987 | 7.166 | 269,718 | -0.06(-0.80%) |
Feb 24, 2009 | 7.187 | 7.350 | 6.851 | 7.224 | 322,597 | +0.08(+1.10%) |
Feb 23, 2009 | 7.875 | 7.875 | 7.129 | 7.145 | 136,674 | -0.62(-7.98%) |
Feb 20, 2009 | 7.491 | 7.764 | 7.129 | 7.764 | 178,369 | +0.19(+2.57%) |
Feb 19, 2009 | 8.011 | 8.137 | 7.434 | 7.570 | 623,649 | -0.23(-2.90%) |
Feb 18, 2009 | 8.610 | 8.610 | 7.743 | 7.796 | 234,782 | -0.78(-9.12%) |
Feb 17, 2009 | 8.793 | 9.072 | 8.578 | 8.578 | 69,429 | -0.54(-5.93%) |
Feb 13, 2009 | 8.799 | 9.444 | 8.799 | 9.119 | 82,197 | +0.25(+2.78%) |
Feb 12, 2009 | 8.898 | 9.145 | 8.772 | 8.872 | 107,505 | -0.17(-1.92%) |
Feb 11, 2009 | 9.208 | 9.318 | 8.988 | 9.045 | 67,824 | -0.04(-0.46%) |
Feb 10, 2009 | 9.738 | 9.791 | 8.998 | 9.087 | 218,055 | -0.73(-7.48%) |
Feb 09, 2009 | 9.623 | 9.912 | 9.544 | 9.822 | 262,352 | +0.24(+2.46%) |
Feb 06, 2009 | 9.177 | 9.633 | 8.993 | 9.586 | 221,097 | +0.36(+3.87%) |
Feb 05, 2009 | 8.925 | 9.282 | 8.867 | 9.229 | 124,477 | +0.30(+3.41%) |
Feb 04, 2009 | 9.082 | 9.295 | 8.914 | 8.925 | 105,764 | -0.02(-0.23%) |
Feb 03, 2009 | 8.704 | 9.014 | 8.505 | 8.946 | 115,995 | +0.22(+2.53%) |
Feb 02, 2009 | 8.594 | 8.778 | 8.478 | 8.725 | 95,526 | +0.13(+1.53%) |
Jan 30, 2009 | 8.872 | 8.935 | 8.526 | 8.594 | 109,688 | -0.16(-1.86%) |
Jan 29, 2009 | 9.108 | 9.108 | 8.720 | 8.757 | 83,638 | -0.35(-3.86%) |
Jan 28, 2009 | 9.397 | 9.627 | 9.030 | 9.108 | 224,431 | -0.25(-2.69%) |
Jan 27, 2009 | 9.024 | 9.397 | 9.024 | 9.360 | 103,757 | +0.32(+3.54%) |
Jan 26, 2009 | 9.161 | 9.208 | 8.925 | 9.040 | 88,611 | -0.01(-0.12%) |
Jan 23, 2009 | 8.835 | 9.108 | 8.835 | 9.051 | 128,701 | -0.09(-0.98%) |
Jan 22, 2009 | 8.972 | 9.324 | 8.814 | 9.140 | 68,614 | +0.09(+0.99%) |
Jan 21, 2009 | 8.736 | 9.161 | 8.652 | 9.051 | 213,851 | +0.43(+4.93%) |
Jan 20, 2009 | 8.715 | 9.009 | 8.578 | 8.625 | 44,240 | -0.14(-1.56%) |
Jan 16, 2009 | 8.851 | 8.951 | 8.704 | 8.762 | 52,406 | +0.20(+2.39%) |
Jan 15, 2009 | 8.793 | 8.819 | 8.410 | 8.557 | 182,665 | -0.33(-3.72%) |
Jan 14, 2009 | 8.888 | 8.888 | 8.463 | 8.888 | 126,331 | -0.21(-2.31%) |
Jan 13, 2009 | 8.436 | 9.098 | 8.373 | 9.098 | 154,690 | +0.77(+9.20%) |
Jan 12, 2009 | 8.820 | 9.014 | 8.331 | 8.331 | 123,420 | -0.47(-5.31%) |
Jan 09, 2009 | 9.009 | 9.098 | 8.799 | 8.799 | 133,975 | -0.20(-2.27%) |
Jan 08, 2009 | 9.019 | 9.177 | 8.867 | 9.003 | 129,051 | +0.08(+0.88%) |
Jan 07, 2009 | 9.003 | 9.187 | 8.799 | 8.925 | 101,267 | -0.12(-1.28%) |
Jan 06, 2009 | 8.725 | 9.108 | 8.583 | 9.040 | 152,513 | +0.52(+6.10%) |
Jan 05, 2009 | 8.368 | 8.762 | 8.142 | 8.520 | 274,945 | +0.28(+3.44%) |