Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.656 | 10.20 | 9.529 | 9.635 | 15,453 | +0.15(+1.56%) |
Mar 30, 2009 | 9.576 | 10.25 | 9.028 | 9.487 | 27,034 | -1.88(-16.57%) |
Mar 26, 2009 | 10.19 | 11.37 | 10.18 | 11.37 | 64,692 | +1.38(+13.80%) |
Mar 25, 2009 | 9.846 | 10.16 | 9.272 | 9.993 | 39,869 | +0.27(+2.82%) |
Mar 24, 2009 | 10.11 | 10.41 | 9.702 | 9.719 | 34,893 | -0.60(-5.84%) |
Mar 23, 2009 | 10.04 | 10.49 | 9.584 | 10.32 | 50,747 | +1.00(+10.77%) |
Mar 20, 2009 | 10.00 | 10.00 | 8.686 | 9.319 | 98,848 | -0.57(-5.72%) |
Mar 19, 2009 | 10.44 | 10.54 | 9.808 | 9.884 | 44,209 | -0.42(-4.09%) |
Mar 18, 2009 | 9.167 | 10.57 | 8.846 | 10.31 | 53,280 | +1.11(+12.11%) |
Mar 17, 2009 | 8.437 | 9.226 | 8.382 | 9.192 | 31,561 | +1.04(+12.72%) |
Mar 16, 2009 | 9.222 | 9.222 | 7.895 | 8.155 | 28,677 | -0.18(-2.17%) |
Mar 13, 2009 | 8.969 | 8.969 | 7.910 | 8.336 | 27,313 | -0.38(-4.31%) |
Mar 12, 2009 | 7.527 | 8.939 | 7.527 | 8.711 | 44,811 | +1.16(+15.42%) |
Mar 11, 2009 | 7.670 | 8.433 | 7.421 | 7.548 | 57,072 | -0.04(-0.56%) |
Mar 10, 2009 | 6.738 | 7.590 | 6.738 | 7.590 | 41,631 | +1.03(+15.68%) |
Mar 09, 2009 | 6.569 | 7.480 | 6.047 | 6.561 | 55,851 | -0.23(-3.35%) |
Mar 06, 2009 | 7.004 | 7.320 | 6.280 | 6.789 | 68,231 | -0.10(-1.41%) |
Mar 05, 2009 | 7.885 | 8.429 | 6.806 | 6.886 | 43,094 | -1.38(-16.68%) |
Mar 04, 2009 | 8.104 | 8.526 | 7.189 | 8.264 | 51,226 | -0.57(-6.49%) |
Mar 02, 2009 | 9.255 | 9.411 | 8.749 | 8.838 | 55,820 | -0.57(-6.05%) |
Feb 27, 2009 | 9.626 | 9.694 | 9.394 | 9.407 | 48,065 | -0.41(-4.21%) |
Feb 26, 2009 | 10.07 | 10.48 | 9.685 | 9.820 | 33,453 | -0.13(-1.31%) |
Feb 25, 2009 | 10.27 | 10.27 | 9.491 | 9.951 | 27,475 | -0.36(-3.52%) |
Feb 24, 2009 | 9.660 | 10.56 | 9.660 | 10.31 | 51,554 | +0.79(+8.28%) |
Feb 23, 2009 | 10.18 | 10.37 | 9.378 | 9.525 | 24,266 | -0.58(-5.76%) |
Feb 20, 2009 | 9.854 | 10.44 | 9.854 | 10.11 | 33,012 | +0.08(+0.84%) |
Feb 19, 2009 | 10.13 | 10.15 | 9.858 | 10.02 | 25,006 | +0.03(+0.34%) |
Feb 18, 2009 | 10.53 | 10.74 | 9.791 | 9.989 | 34,265 | -0.03(-0.34%) |
Feb 17, 2009 | 10.26 | 10.72 | 9.909 | 10.02 | 42,269 | -0.70(-6.49%) |
Feb 13, 2009 | 10.14 | 10.86 | 10.14 | 10.72 | 49,180 | +0.57(+5.61%) |
Feb 12, 2009 | 9.930 | 10.49 | 9.829 | 10.15 | 39,636 | +0.03(+0.25%) |
Feb 11, 2009 | 10.01 | 10.55 | 9.732 | 10.12 | 32,982 | -0.03(-0.25%) |
Feb 10, 2009 | 10.82 | 11.17 | 10.06 | 10.15 | 38,858 | -0.97(-8.75%) |
Feb 09, 2009 | 11.34 | 11.34 | 10.79 | 11.12 | 22,952 | -0.30(-2.66%) |
Feb 06, 2009 | 11.28 | 11.43 | 11.22 | 11.43 | 24,671 | +0.10(+0.86%) |
Feb 05, 2009 | 10.84 | 11.34 | 10.84 | 11.33 | 18,365 | +0.36(+3.27%) |
Feb 04, 2009 | 10.77 | 11.33 | 10.67 | 10.97 | 50,776 | +0.24(+2.20%) |
Feb 03, 2009 | 9.976 | 10.78 | 9.749 | 10.74 | 113,562 | +0.89(+8.99%) |
Feb 02, 2009 | 9.728 | 10.15 | 9.200 | 9.850 | 86,891 | +0.03(+0.26%) |
Jan 30, 2009 | 10.50 | 10.54 | 9.816 | 9.825 | 20,372 | -0.50(-4.82%) |
Jan 29, 2009 | 10.28 | 10.84 | 10.05 | 10.32 | 31,883 | +0.10(+0.99%) |
Jan 28, 2009 | 9.698 | 10.31 | 9.626 | 10.22 | 58,355 | +0.53(+5.44%) |
Jan 27, 2009 | 9.677 | 9.698 | 9.352 | 9.694 | 42,043 | -0.00(-0.04%) |
Jan 26, 2009 | 9.260 | 9.698 | 9.188 | 9.698 | 16,340 | +0.27(+2.86%) |
Jan 23, 2009 | 9.513 | 9.694 | 9.285 | 9.428 | 19,653 | -0.34(-3.50%) |
Jan 22, 2009 | 10.01 | 10.17 | 9.677 | 9.770 | 73,944 | -0.53(-5.12%) |
Jan 21, 2009 | 9.812 | 10.32 | 9.677 | 10.30 | 32,704 | +0.62(+6.36%) |
Jan 20, 2009 | 10.54 | 10.54 | 9.681 | 9.681 | 46,317 | -0.79(-7.57%) |
Jan 16, 2009 | 10.24 | 10.54 | 9.778 | 10.47 | 27,271 | +0.11(+1.06%) |
Jan 15, 2009 | 10.07 | 10.54 | 9.222 | 10.36 | 45,463 | +0.29(+2.89%) |
Jan 14, 2009 | 10.90 | 11.05 | 9.698 | 10.07 | 43,858 | -1.08(-9.64%) |
Jan 13, 2009 | 10.85 | 11.18 | 10.85 | 11.15 | 21,363 | +0.20(+1.85%) |
Jan 12, 2009 | 11.15 | 11.91 | 10.93 | 10.95 | 16,065 | -0.34(-3.03%) |
Jan 09, 2009 | 12.46 | 12.46 | 11.16 | 11.29 | 24,916 | -1.14(-9.19%) |
Jan 08, 2009 | 11.19 | 13.29 | 11.19 | 12.43 | 58,377 | +1.39(+12.56%) |
Jan 07, 2009 | 10.88 | 11.13 | 10.88 | 11.04 | 21,154 | -0.05(-0.42%) |
Jan 06, 2009 | 11.27 | 11.27 | 10.88 | 11.09 | 31,755 | -0.06(-0.53%) |
Jan 05, 2009 | 11.23 | 11.37 | 10.81 | 11.15 | 17,440 | -0.03(-0.30%) |