Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.082 | 9.518 | 8.989 | 9.304 | 842,111 | +0.32(+3.51%) |
Mar 30, 2009 | 9.091 | 9.304 | 8.775 | 8.989 | 759,529 | -0.40(-4.25%) |
Mar 26, 2009 | 9.063 | 9.444 | 9.007 | 9.388 | 1,349,111 | +0.36(+4.01%) |
Mar 25, 2009 | 8.719 | 9.156 | 8.561 | 9.026 | 1,747,742 | +0.51(+6.00%) |
Mar 24, 2009 | 8.673 | 8.710 | 7.967 | 8.515 | 1,981,135 | -0.10(-1.19%) |
Mar 23, 2009 | 8.357 | 8.617 | 8.023 | 8.617 | 1,257,684 | +0.70(+8.79%) |
Mar 20, 2009 | 8.144 | 8.339 | 7.856 | 7.921 | 678,980 | -0.09(-1.16%) |
Mar 19, 2009 | 8.357 | 8.385 | 7.939 | 8.014 | 937,530 | -0.27(-3.25%) |
Mar 18, 2009 | 7.651 | 8.385 | 7.642 | 8.283 | 798,997 | +0.62(+8.12%) |
Mar 17, 2009 | 7.317 | 7.670 | 7.280 | 7.661 | 684,333 | +0.36(+4.96%) |
Mar 16, 2009 | 7.410 | 7.549 | 7.261 | 7.299 | 767,956 | -0.09(-1.26%) |
Mar 13, 2009 | 7.373 | 7.424 | 7.261 | 7.391 | 820,925 | +0.06(+0.76%) |
Mar 12, 2009 | 6.676 | 7.419 | 6.584 | 7.336 | 1,408,305 | +0.61(+9.12%) |
Mar 11, 2009 | 6.444 | 6.779 | 6.342 | 6.723 | 1,072,161 | +0.55(+8.87%) |
Mar 10, 2009 | 5.869 | 6.194 | 5.785 | 6.175 | 1,759,963 | +0.53(+9.37%) |
Mar 09, 2009 | 6.036 | 6.110 | 5.618 | 5.646 | 1,803,994 | -0.46(-7.46%) |
Mar 06, 2009 | 6.435 | 6.481 | 5.720 | 6.101 | 2,813,976 | -0.22(-3.52%) |
Mar 05, 2009 | 7.224 | 7.243 | 6.259 | 6.324 | 2,760,665 | -0.92(-12.69%) |
Mar 04, 2009 | 7.577 | 7.679 | 7.169 | 7.243 | 1,488,824 | -0.59(-7.47%) |
Mar 02, 2009 | 8.171 | 8.339 | 7.800 | 7.828 | 662,532 | -0.53(-6.33%) |
Feb 27, 2009 | 8.041 | 8.561 | 8.041 | 8.357 | 502,750 | +0.18(+2.16%) |
Feb 26, 2009 | 8.413 | 8.561 | 8.171 | 8.181 | 426,554 | -0.18(-2.11%) |
Feb 25, 2009 | 8.385 | 8.589 | 8.106 | 8.357 | 402,468 | -0.06(-0.77%) |
Feb 24, 2009 | 8.218 | 8.478 | 8.134 | 8.422 | 765,896 | +0.30(+3.66%) |
Feb 23, 2009 | 8.608 | 8.738 | 8.125 | 8.125 | 631,324 | -0.44(-5.10%) |
Feb 20, 2009 | 8.134 | 8.729 | 8.134 | 8.561 | 674,396 | +0.20(+2.44%) |
Feb 19, 2009 | 8.469 | 8.729 | 8.329 | 8.357 | 348,726 | -0.03(-0.33%) |
Feb 18, 2009 | 8.469 | 8.580 | 8.301 | 8.385 | 639,753 | -0.04(-0.44%) |
Feb 17, 2009 | 8.552 | 8.691 | 8.348 | 8.422 | 631,455 | -0.43(-4.83%) |
Feb 13, 2009 | 8.989 | 9.100 | 8.757 | 8.849 | 476,136 | -0.16(-1.75%) |
Feb 12, 2009 | 8.701 | 9.072 | 8.682 | 9.007 | 693,301 | -0.13(-1.42%) |
Feb 11, 2009 | 9.304 | 9.351 | 8.933 | 9.137 | 575,160 | -0.09(-1.01%) |
Feb 10, 2009 | 9.611 | 9.861 | 9.221 | 9.230 | 540,961 | -0.42(-4.33%) |
Feb 09, 2009 | 9.732 | 9.889 | 9.527 | 9.648 | 461,902 | -0.14(-1.42%) |
Feb 06, 2009 | 9.314 | 9.982 | 9.230 | 9.787 | 549,121 | +0.44(+4.67%) |
Feb 05, 2009 | 8.942 | 9.397 | 8.942 | 9.351 | 552,876 | +0.30(+3.28%) |
Feb 04, 2009 | 9.193 | 9.351 | 8.905 | 9.054 | 435,388 | -0.17(-1.81%) |
Feb 03, 2009 | 9.063 | 9.314 | 8.831 | 9.221 | 472,455 | +0.20(+2.27%) |
Feb 02, 2009 | 8.951 | 9.109 | 8.645 | 9.017 | 639,820 | -0.03(-0.31%) |
Jan 30, 2009 | 9.490 | 9.499 | 8.914 | 9.044 | 579,190 | -0.32(-3.37%) |
Jan 29, 2009 | 9.741 | 9.741 | 9.332 | 9.360 | 593,662 | -0.53(-5.35%) |
Jan 28, 2009 | 9.555 | 9.982 | 9.527 | 9.889 | 356,476 | +0.47(+5.03%) |
Jan 27, 2009 | 9.304 | 9.601 | 9.239 | 9.416 | 333,113 | +0.12(+1.30%) |
Jan 26, 2009 | 9.091 | 9.472 | 9.007 | 9.295 | 470,401 | +0.24(+2.67%) |
Jan 23, 2009 | 9.054 | 9.388 | 8.849 | 9.054 | 671,708 | -0.19(-2.01%) |
Jan 22, 2009 | 8.914 | 9.527 | 8.729 | 9.239 | 798,478 | +0.11(+1.22%) |
Jan 21, 2009 | 8.617 | 9.249 | 8.561 | 9.128 | 912,409 | +0.45(+5.13%) |
Jan 20, 2009 | 9.601 | 9.601 | 8.645 | 8.682 | 857,556 | -0.90(-9.40%) |
Jan 16, 2009 | 9.499 | 9.601 | 9.091 | 9.583 | 783,162 | +0.16(+1.67%) |
Jan 15, 2009 | 9.165 | 9.472 | 8.849 | 9.425 | 959,828 | +0.28(+3.05%) |
Jan 14, 2009 | 9.379 | 9.416 | 9.109 | 9.146 | 1,520,260 | -0.40(-4.18%) |
Jan 13, 2009 | 9.611 | 9.783 | 9.406 | 9.546 | 978,721 | -0.06(-0.58%) |
Jan 12, 2009 | 10.21 | 10.36 | 9.416 | 9.601 | 873,858 | -0.71(-6.85%) |
Jan 09, 2009 | 10.43 | 10.49 | 9.992 | 10.31 | 970,064 | -0.09(-0.89%) |
Jan 08, 2009 | 10.16 | 10.67 | 9.462 | 10.40 | 1,371,066 | -0.19(-1.75%) |
Jan 07, 2009 | 10.86 | 11.03 | 10.34 | 10.59 | 1,162,883 | -0.52(-4.68%) |
Jan 06, 2009 | 11.25 | 11.49 | 10.56 | 11.11 | 1,159,830 | -0.15(-1.32%) |
Jan 05, 2009 | 11.61 | 11.75 | 11.19 | 11.25 | 1,137,209 | -0.60(-5.09%) |