Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.054 | 9.404 | 9.054 | 9.362 | 6,652 | +0.69(+7.95%) |
Mar 30, 2009 | 8.793 | 8.793 | 8.670 | 8.672 | 2,355 | -1.00(-10.33%) |
Mar 26, 2009 | 9.469 | 9.686 | 9.415 | 9.671 | 20,065 | +0.73(+8.18%) |
Mar 25, 2009 | 9.439 | 9.588 | 8.732 | 8.940 | 16,645 | -1.22(-12.05%) |
Mar 24, 2009 | 9.998 | 10.16 | 9.998 | 10.16 | 5,047 | +0.06(+0.59%) |
Mar 23, 2009 | 9.522 | 10.10 | 9.219 | 10.10 | 5,862 | +1.36(+15.49%) |
Mar 20, 2009 | 9.261 | 9.261 | 8.750 | 8.750 | 15,894 | -0.73(-7.65%) |
Mar 19, 2009 | 9.903 | 10.05 | 9.475 | 9.475 | 41,661 | -0.59(-5.85%) |
Mar 18, 2009 | 9.279 | 10.08 | 9.279 | 10.06 | 15,427 | +0.45(+4.70%) |
Mar 17, 2009 | 9.421 | 9.612 | 8.785 | 9.612 | 28,541 | +0.70(+7.80%) |
Mar 16, 2009 | 9.701 | 9.701 | 8.916 | 8.916 | 51,025 | -0.83(-8.48%) |
Mar 13, 2009 | 10.27 | 10.27 | 9.415 | 9.742 | 0 | -0.16(-1.62%) |
Mar 12, 2009 | 9.392 | 9.903 | 9.314 | 9.903 | 13,187 | +0.70(+7.55%) |
Mar 11, 2009 | 9.950 | 9.950 | 9.088 | 9.207 | 71,183 | -0.05(-0.51%) |
Mar 10, 2009 | 8.993 | 9.255 | 8.987 | 9.255 | 9,623 | +1.00(+12.18%) |
Mar 09, 2009 | 7.614 | 8.250 | 7.614 | 8.250 | 21,194 | +0.22(+2.74%) |
Mar 06, 2009 | 8.078 | 8.078 | 7.602 | 8.030 | 0 | -0.08(-1.03%) |
Mar 05, 2009 | 8.115 | 8.233 | 8.114 | 8.114 | 4,069 | -0.44(-5.14%) |
Mar 04, 2009 | 8.553 | 8.553 | 8.520 | 8.553 | 504 | +0.17(+2.06%) |
Mar 02, 2009 | 8.839 | 8.869 | 8.328 | 8.381 | 12,767 | -0.74(-8.14%) |
Feb 27, 2009 | 9.213 | 9.249 | 9.124 | 9.124 | 0 | -0.63(-6.48%) |
Feb 26, 2009 | 9.757 | 9.757 | 9.757 | 9.757 | 925 | +0.04(+0.45%) |
Feb 25, 2009 | 9.659 | 9.766 | 9.481 | 9.713 | 5,383 | -0.09(-0.91%) |
Feb 24, 2009 | 9.225 | 9.861 | 9.201 | 9.802 | 5,265 | +0.71(+7.85%) |
Feb 23, 2009 | 9.903 | 9.903 | 9.088 | 9.088 | 8,305 | -0.65(-6.71%) |
Feb 20, 2009 | 9.231 | 9.742 | 9.168 | 9.742 | 3,221 | +0.60(+6.57%) |
Feb 19, 2009 | 9.726 | 9.726 | 9.142 | 9.142 | 12,933 | -0.44(-4.54%) |
Feb 18, 2009 | 11.12 | 11.12 | 9.308 | 9.577 | 6,897 | +0.05(+0.57%) |
Feb 17, 2009 | 11.12 | 11.12 | 9.522 | 9.522 | 14,047 | -0.61(-6.04%) |
Feb 13, 2009 | 11.12 | 11.12 | 10.13 | 10.13 | 54,318 | -0.61(-5.64%) |
Feb 12, 2009 | 10.69 | 10.78 | 10.10 | 10.74 | 57,132 | +0.06(+0.56%) |
Feb 11, 2009 | 10.85 | 10.85 | 10.68 | 10.68 | 2,018 | -0.05(-0.44%) |
Feb 10, 2009 | 11.57 | 11.63 | 10.73 | 10.73 | 31,439 | -1.09(-9.25%) |
Feb 09, 2009 | 11.62 | 11.82 | 11.57 | 11.82 | 13,433 | +0.12(+1.07%) |
Feb 06, 2009 | 10.98 | 11.70 | 10.98 | 11.70 | 26,409 | +0.83(+7.60%) |
Feb 05, 2009 | 10.71 | 11.23 | 10.57 | 10.87 | 77,208 | -0.20(-1.83%) |
Feb 04, 2009 | 11.54 | 11.63 | 11.07 | 11.07 | 28,922 | -0.29(-2.51%) |
Feb 03, 2009 | 11.50 | 11.50 | 11.19 | 11.36 | 105,242 | -0.11(-0.93%) |
Feb 02, 2009 | 11.08 | 11.47 | 10.95 | 11.47 | 54,698 | +0.21(+1.85%) |
Jan 30, 2009 | 11.71 | 11.71 | 11.11 | 11.26 | 0 | -0.43(-3.66%) |
Jan 29, 2009 | 12.32 | 12.44 | 11.69 | 11.69 | 38,064 | -1.07(-8.39%) |
Jan 28, 2009 | 12.08 | 12.76 | 11.91 | 12.76 | 80,914 | +0.97(+8.28%) |
Jan 27, 2009 | 11.66 | 11.78 | 11.51 | 11.78 | 8,748 | +0.23(+1.95%) |
Jan 26, 2009 | 11.64 | 11.87 | 11.42 | 11.56 | 12,185 | -0.06(-0.51%) |
Jan 23, 2009 | 10.87 | 11.61 | 10.87 | 11.61 | 65,948 | +0.29(+2.57%) |
Jan 22, 2009 | 11.47 | 11.86 | 11.14 | 11.32 | 38,678 | +0.14(+1.24%) |
Jan 21, 2009 | 11.18 | 11.18 | 11.18 | 11.18 | 1,865 | +0.37(+3.44%) |
Jan 20, 2009 | 11.83 | 11.83 | 10.81 | 10.81 | 100,104 | -1.02(-8.64%) |
Jan 16, 2009 | 12.02 | 12.03 | 11.48 | 11.83 | 10,750 | +0.08(+0.71%) |
Jan 15, 2009 | 11.20 | 11.89 | 10.87 | 11.75 | 7,326 | +0.50(+4.44%) |
Jan 14, 2009 | 11.52 | 11.52 | 11.25 | 11.25 | 6,458 | -0.58(-4.87%) |
Jan 13, 2009 | 11.50 | 11.83 | 11.50 | 11.83 | 336 | +0.44(+3.86%) |
Jan 12, 2009 | 12.23 | 12.23 | 11.39 | 11.39 | 18,120 | -1.17(-9.30%) |
Jan 09, 2009 | 12.89 | 12.89 | 12.48 | 12.56 | 23,009 | -0.27(-2.11%) |
Jan 08, 2009 | 12.66 | 12.85 | 12.66 | 12.83 | 2,691 | -0.10(-0.76%) |
Jan 07, 2009 | 13.14 | 13.14 | 12.93 | 12.93 | 3,406 | -0.52(-3.87%) |
Jan 06, 2009 | 12.84 | 13.45 | 12.84 | 13.45 | 3,654 | +0.49(+3.77%) |
Jan 05, 2009 | 12.86 | 12.96 | 12.86 | 12.96 | 928 | -0.29(-2.22%) |
Jan 02, 2009 | 13.58 | 13.58 | 13.25 | 13.25 | 0 | -0.33(-2.41%) |