Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.324 | 8.769 | 8.173 | 8.491 | 501,197 | +0.34(+4.19%) |
Mar 30, 2009 | 8.618 | 8.618 | 8.093 | 8.149 | 587,723 | -1.05(-11.40%) |
Mar 26, 2009 | 8.967 | 9.253 | 8.840 | 9.197 | 624,517 | +0.40(+4.51%) |
Mar 25, 2009 | 9.436 | 9.436 | 8.395 | 8.800 | 615,115 | -0.09(-0.98%) |
Mar 24, 2009 | 9.110 | 9.253 | 8.832 | 8.888 | 477,660 | -0.38(-4.11%) |
Mar 23, 2009 | 8.896 | 9.269 | 8.856 | 9.269 | 472,286 | +0.87(+10.30%) |
Mar 20, 2009 | 8.634 | 8.912 | 8.260 | 8.403 | 553,506 | -0.33(-3.82%) |
Mar 19, 2009 | 9.118 | 9.166 | 8.673 | 8.737 | 367,036 | -0.26(-2.91%) |
Mar 18, 2009 | 8.578 | 9.110 | 8.284 | 8.999 | 410,435 | +0.41(+4.81%) |
Mar 17, 2009 | 8.101 | 8.586 | 7.990 | 8.586 | 316,747 | +0.50(+6.19%) |
Mar 16, 2009 | 8.189 | 8.538 | 8.046 | 8.085 | 392,129 | +0.02(+0.20%) |
Mar 13, 2009 | 7.982 | 8.165 | 7.847 | 8.070 | 0 | +0.17(+2.11%) |
Mar 12, 2009 | 7.363 | 7.982 | 7.093 | 7.903 | 368,426 | +0.48(+6.42%) |
Mar 11, 2009 | 7.625 | 8.138 | 7.212 | 7.426 | 617,185 | -0.16(-2.09%) |
Mar 10, 2009 | 6.870 | 7.720 | 6.846 | 7.585 | 784,952 | +0.81(+11.96%) |
Mar 09, 2009 | 6.425 | 7.029 | 6.410 | 6.775 | 984,674 | +0.41(+6.49%) |
Mar 06, 2009 | 6.545 | 6.703 | 6.108 | 6.362 | 0 | -0.16(-2.44%) |
Mar 05, 2009 | 6.680 | 6.751 | 6.402 | 6.521 | 453,714 | -0.34(-4.98%) |
Mar 04, 2009 | 6.561 | 6.989 | 6.545 | 6.862 | 559,986 | +0.17(+2.49%) |
Mar 02, 2009 | 7.990 | 7.990 | 6.592 | 6.696 | 1,036,127 | -0.71(-9.55%) |
Feb 27, 2009 | 7.244 | 7.748 | 7.156 | 7.402 | 0 | +0.04(+0.54%) |
Feb 26, 2009 | 7.474 | 7.514 | 7.275 | 7.363 | 708,641 | +0.00(+0.00%) |
Feb 25, 2009 | 7.792 | 7.792 | 7.252 | 7.363 | 610,331 | -0.46(-5.89%) |
Feb 24, 2009 | 7.617 | 7.863 | 7.402 | 7.823 | 1,012,474 | +0.44(+6.03%) |
Feb 23, 2009 | 7.902 | 8.042 | 7.324 | 7.379 | 694,246 | -0.48(-6.06%) |
Feb 20, 2009 | 8.097 | 8.183 | 7.301 | 7.855 | 1,220,841 | -0.42(-5.09%) |
Feb 19, 2009 | 9.135 | 9.440 | 8.206 | 8.277 | 1,473,521 | +0.24(+3.01%) |
Feb 18, 2009 | 8.058 | 8.230 | 7.839 | 8.034 | 640,723 | +0.04(+0.49%) |
Feb 17, 2009 | 8.464 | 8.464 | 7.972 | 7.995 | 550,864 | -0.69(-8.00%) |
Feb 13, 2009 | 8.761 | 8.971 | 8.581 | 8.690 | 389,776 | -0.09(-0.98%) |
Feb 12, 2009 | 8.690 | 8.901 | 8.386 | 8.776 | 534,568 | -0.04(-0.44%) |
Feb 11, 2009 | 8.604 | 9.003 | 8.604 | 8.815 | 644,203 | +0.30(+3.58%) |
Feb 10, 2009 | 9.338 | 9.526 | 8.355 | 8.511 | 1,038,819 | -0.80(-8.56%) |
Feb 09, 2009 | 9.198 | 9.541 | 9.143 | 9.307 | 583,526 | +0.04(+0.42%) |
Feb 06, 2009 | 9.112 | 9.385 | 8.909 | 9.268 | 591,667 | +0.30(+3.40%) |
Feb 05, 2009 | 8.480 | 9.128 | 8.448 | 8.964 | 1,031,241 | +0.37(+4.36%) |
Feb 04, 2009 | 8.745 | 9.042 | 8.472 | 8.589 | 620,090 | -0.12(-1.43%) |
Feb 03, 2009 | 8.917 | 8.948 | 8.519 | 8.714 | 602,416 | -0.16(-1.76%) |
Feb 02, 2009 | 8.698 | 8.964 | 8.448 | 8.870 | 697,545 | +0.05(+0.53%) |
Jan 30, 2009 | 9.307 | 9.416 | 8.745 | 8.823 | 0 | -0.40(-4.32%) |
Jan 29, 2009 | 9.760 | 9.760 | 9.135 | 9.221 | 563,209 | -0.75(-7.52%) |
Jan 28, 2009 | 9.612 | 10.15 | 9.573 | 9.971 | 593,889 | +0.52(+5.45%) |
Jan 27, 2009 | 8.839 | 9.510 | 8.839 | 9.456 | 538,491 | +0.45(+4.94%) |
Jan 26, 2009 | 9.815 | 9.815 | 8.480 | 9.010 | 1,287,985 | -0.98(-9.84%) |
Jan 23, 2009 | 9.674 | 10.17 | 9.463 | 9.994 | 345,827 | +0.06(+0.63%) |
Jan 22, 2009 | 9.994 | 10.20 | 9.518 | 9.932 | 398,690 | -0.27(-2.68%) |
Jan 21, 2009 | 9.596 | 10.24 | 9.338 | 10.21 | 408,425 | +0.77(+8.11%) |
Jan 20, 2009 | 10.09 | 10.25 | 9.416 | 9.440 | 461,260 | -0.77(-7.57%) |
Jan 16, 2009 | 10.28 | 10.48 | 9.752 | 10.21 | 506,475 | +0.05(+0.46%) |
Jan 15, 2009 | 10.10 | 10.31 | 9.604 | 10.17 | 427,475 | +0.05(+0.46%) |
Jan 14, 2009 | 10.35 | 10.38 | 9.955 | 10.12 | 413,685 | -0.42(-4.00%) |
Jan 13, 2009 | 10.28 | 10.58 | 10.17 | 10.54 | 491,287 | +0.24(+2.35%) |
Jan 12, 2009 | 10.58 | 10.67 | 10.18 | 10.30 | 484,821 | -0.30(-2.80%) |
Jan 09, 2009 | 11.32 | 11.59 | 10.53 | 10.60 | 711,303 | -0.97(-8.37%) |
Jan 08, 2009 | 11.41 | 11.59 | 11.16 | 11.56 | 373,151 | +0.09(+0.75%) |
Jan 07, 2009 | 12.10 | 12.12 | 11.35 | 11.48 | 381,729 | -0.81(-6.61%) |
Jan 06, 2009 | 11.86 | 12.52 | 11.83 | 12.29 | 461,989 | +0.52(+4.45%) |
Jan 05, 2009 | 11.56 | 11.97 | 11.34 | 11.77 | 395,800 | +0.16(+1.35%) |
Jan 02, 2009 | 11.24 | 11.70 | 11.06 | 11.61 | 0 | +0.29(+2.55%) |