Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.550 | 9.742 | 9.380 | 9.680 | 83,776 | +0.11(+1.11%) |
Mar 30, 2009 | 9.910 | 9.910 | 9.480 | 9.574 | 14,767 | -0.89(-8.47%) |
Mar 26, 2009 | 10.48 | 10.50 | 10.31 | 10.46 | 14,267 | +0.25(+2.45%) |
Mar 25, 2009 | 10.20 | 10.30 | 10.10 | 10.21 | 19,822 | -0.20(-1.92%) |
Mar 24, 2009 | 10.34 | 10.44 | 10.31 | 10.41 | 19,388 | -0.08(-0.76%) |
Mar 23, 2009 | 10.49 | 10.53 | 10.36 | 10.49 | 34,226 | +0.38(+3.76%) |
Mar 20, 2009 | 9.990 | 10.19 | 9.990 | 10.11 | 35,948 | +0.08(+0.80%) |
Mar 19, 2009 | 10.12 | 10.12 | 9.940 | 10.03 | 35,574 | +0.31(+3.19%) |
Mar 18, 2009 | 9.560 | 9.720 | 9.340 | 9.720 | 19,655 | +0.19(+1.99%) |
Mar 17, 2009 | 9.280 | 9.600 | 9.230 | 9.530 | 17,762 | +0.43(+4.73%) |
Mar 16, 2009 | 9.080 | 9.210 | 9.080 | 9.100 | 45,665 | +0.12(+1.34%) |
Mar 13, 2009 | 9.230 | 9.280 | 8.964 | 8.980 | 0 | -0.19(-2.07%) |
Mar 12, 2009 | 8.600 | 9.280 | 8.600 | 9.170 | 96,039 | +0.55(+6.38%) |
Mar 11, 2009 | 8.870 | 8.980 | 8.510 | 8.620 | 10,965 | -0.35(-3.90%) |
Mar 10, 2009 | 9.275 | 9.310 | 8.950 | 8.970 | 55,531 | -0.13(-1.43%) |
Mar 09, 2009 | 9.000 | 9.270 | 9.000 | 9.100 | 14,967 | +0.03(+0.29%) |
Mar 06, 2009 | 9.030 | 9.124 | 8.800 | 9.074 | 0 | +0.32(+3.70%) |
Mar 05, 2009 | 8.890 | 8.890 | 8.740 | 8.750 | 10,662 | -0.21(-2.34%) |
Mar 04, 2009 | 8.770 | 9.000 | 8.770 | 8.960 | 18,739 | +0.82(+10.07%) |
Mar 02, 2009 | 8.450 | 8.450 | 8.130 | 8.140 | 16,676 | -0.81(-9.05%) |
Feb 27, 2009 | 8.800 | 8.950 | 8.628 | 8.950 | 0 | -0.04(-0.43%) |
Feb 26, 2009 | 8.980 | 9.000 | 8.824 | 8.989 | 12,616 | +0.33(+3.80%) |
Feb 25, 2009 | 8.566 | 8.700 | 8.480 | 8.660 | 15,009 | +0.28(+3.34%) |
Feb 24, 2009 | 8.330 | 8.380 | 8.160 | 8.380 | 19,962 | +0.30(+3.71%) |
Feb 23, 2009 | 8.530 | 8.530 | 8.080 | 8.080 | 10,676 | -0.13(-1.58%) |
Feb 20, 2009 | 8.000 | 8.290 | 7.960 | 8.210 | 28,445 | -0.07(-0.85%) |
Feb 19, 2009 | 8.110 | 8.330 | 7.940 | 8.280 | 28,100 | +0.40(+5.01%) |
Feb 18, 2009 | 8.290 | 8.290 | 7.850 | 7.885 | 32,066 | -0.37(-4.43%) |
Feb 17, 2009 | 8.320 | 8.520 | 8.150 | 8.250 | 116,024 | -0.60(-6.78%) |
Feb 13, 2009 | 9.220 | 9.220 | 8.850 | 8.850 | 30,932 | -0.31(-3.38%) |
Feb 12, 2009 | 9.050 | 9.170 | 9.000 | 9.160 | 22,961 | -0.01(-0.11%) |
Feb 11, 2009 | 9.200 | 9.200 | 9.060 | 9.170 | 9,170 | -0.03(-0.28%) |
Feb 10, 2009 | 9.810 | 9.810 | 9.196 | 9.196 | 4,013 | -0.39(-4.11%) |
Feb 09, 2009 | 9.848 | 9.848 | 9.528 | 9.590 | 8,388 | +0.09(+0.99%) |
Feb 06, 2009 | 9.200 | 9.680 | 9.072 | 9.496 | 8,994 | +0.06(+0.68%) |
Feb 05, 2009 | 9.230 | 9.450 | 9.190 | 9.432 | 2,681 | +0.33(+3.64%) |
Feb 04, 2009 | 9.200 | 9.210 | 9.074 | 9.100 | 6,132 | +0.07(+0.78%) |
Feb 03, 2009 | 9.160 | 9.160 | 9.000 | 9.030 | 5,334 | -0.12(-1.31%) |
Feb 02, 2009 | 9.240 | 9.280 | 9.040 | 9.150 | 23,029 | -0.34(-3.58%) |
Jan 30, 2009 | 9.660 | 9.720 | 9.490 | 9.490 | 0 | +0.01(+0.13%) |
Jan 29, 2009 | 9.400 | 9.530 | 9.400 | 9.478 | 10,369 | +0.01(+0.08%) |
Jan 28, 2009 | 9.240 | 9.590 | 9.240 | 9.470 | 13,715 | +0.19(+2.07%) |
Jan 27, 2009 | 9.440 | 9.440 | 9.278 | 9.278 | 21,924 | -0.40(-4.15%) |
Jan 26, 2009 | 9.740 | 10.03 | 9.678 | 9.680 | 11,063 | +0.03(+0.31%) |
Jan 23, 2009 | 9.140 | 9.740 | 9.000 | 9.650 | 92,566 | +0.43(+4.66%) |
Jan 22, 2009 | 9.140 | 9.290 | 9.000 | 9.220 | 14,413 | -0.11(-1.18%) |
Jan 21, 2009 | 9.110 | 9.330 | 9.030 | 9.330 | 31,639 | +0.15(+1.64%) |
Jan 20, 2009 | 9.220 | 9.490 | 9.059 | 9.180 | 26,323 | -0.47(-4.85%) |
Jan 16, 2009 | 10.21 | 10.21 | 9.648 | 9.648 | 19,391 | -0.24(-2.45%) |
Jan 15, 2009 | 10.00 | 10.01 | 9.650 | 9.890 | 112,256 | -0.08(-0.80%) |
Jan 14, 2009 | 10.08 | 10.08 | 9.620 | 9.970 | 21,271 | -0.11(-1.07%) |
Jan 13, 2009 | 9.800 | 10.15 | 9.650 | 10.08 | 22,965 | +0.33(+3.36%) |
Jan 12, 2009 | 9.780 | 9.820 | 9.460 | 9.750 | 42,218 | -0.11(-1.14%) |
Jan 09, 2009 | 9.800 | 10.03 | 9.640 | 9.862 | 19,790 | -0.17(-1.66%) |
Jan 08, 2009 | 10.02 | 10.07 | 9.640 | 10.03 | 18,980 | -0.07(-0.71%) |
Jan 07, 2009 | 10.75 | 10.75 | 9.950 | 10.10 | 21,098 | -0.78(-7.17%) |
Jan 06, 2009 | 10.90 | 11.24 | 10.64 | 10.88 | 51,665 | +0.07(+0.65%) |
Jan 05, 2009 | 10.25 | 10.82 | 10.23 | 10.81 | 19,335 | +0.57(+5.57%) |
Jan 02, 2009 | 9.970 | 10.28 | 9.770 | 10.24 | 0 | +0.57(+5.89%) |