Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.502 | 9.568 | 8.830 | 9.051 | 683,284 | -0.50(-5.24%) |
Mar 30, 2009 | 9.682 | 9.707 | 9.191 | 9.551 | 204,016 | -1.09(-10.25%) |
Mar 26, 2009 | 10.29 | 10.70 | 10.21 | 10.64 | 315,104 | +0.39(+3.84%) |
Mar 25, 2009 | 9.576 | 10.55 | 9.461 | 10.25 | 532,832 | +1.00(+10.82%) |
Mar 24, 2009 | 9.412 | 9.633 | 9.161 | 9.248 | 259,566 | -0.27(-2.84%) |
Mar 23, 2009 | 9.223 | 9.560 | 9.182 | 9.519 | 543,070 | +0.35(+3.85%) |
Mar 20, 2009 | 8.354 | 9.256 | 8.207 | 9.166 | 1,068,826 | +0.70(+8.23%) |
Mar 19, 2009 | 8.486 | 8.690 | 8.404 | 8.469 | 113,241 | +0.35(+4.34%) |
Mar 18, 2009 | 7.666 | 8.117 | 7.625 | 8.117 | 94,694 | +0.34(+4.43%) |
Mar 17, 2009 | 7.280 | 7.772 | 7.231 | 7.772 | 165,479 | +0.24(+3.16%) |
Mar 16, 2009 | 7.026 | 7.641 | 7.010 | 7.534 | 353,781 | +1.24(+19.66%) |
Mar 13, 2009 | 6.075 | 6.411 | 5.969 | 6.296 | 0 | +0.25(+4.07%) |
Mar 12, 2009 | 6.042 | 6.051 | 5.731 | 6.051 | 278,293 | +0.00(+0.00%) |
Mar 11, 2009 | 6.141 | 6.329 | 5.889 | 6.051 | 182,875 | +0.02(+0.27%) |
Mar 10, 2009 | 5.960 | 6.042 | 5.928 | 6.034 | 198,339 | +0.27(+4.69%) |
Mar 09, 2009 | 5.837 | 5.887 | 5.698 | 5.764 | 172,353 | -0.17(-2.90%) |
Mar 06, 2009 | 6.280 | 6.280 | 5.788 | 5.936 | 0 | -0.16(-2.56%) |
Mar 05, 2009 | 6.141 | 6.280 | 5.903 | 6.092 | 348,485 | -0.07(-1.07%) |
Mar 04, 2009 | 6.206 | 6.313 | 6.083 | 6.157 | 423,686 | +0.04(+0.67%) |
Mar 02, 2009 | 6.157 | 6.313 | 5.952 | 6.116 | 112,980 | +0.05(+0.81%) |
Feb 27, 2009 | 6.370 | 6.403 | 6.010 | 6.067 | 0 | +0.13(+2.21%) |
Feb 26, 2009 | 6.010 | 6.116 | 5.911 | 5.936 | 259,894 | +0.02(+0.42%) |
Feb 25, 2009 | 5.969 | 6.059 | 5.854 | 5.911 | 198,149 | -0.15(-2.44%) |
Feb 24, 2009 | 5.960 | 6.092 | 5.821 | 6.059 | 146,125 | +0.28(+4.82%) |
Feb 23, 2009 | 6.075 | 6.100 | 5.747 | 5.780 | 181,769 | -0.30(-4.86%) |
Feb 20, 2009 | 6.001 | 6.174 | 5.936 | 6.075 | 337,126 | -0.47(-7.14%) |
Feb 19, 2009 | 6.255 | 6.542 | 6.182 | 6.542 | 230,824 | +0.22(+3.50%) |
Feb 18, 2009 | 6.346 | 6.428 | 6.190 | 6.321 | 146,032 | +0.13(+2.12%) |
Feb 17, 2009 | 6.370 | 6.403 | 6.133 | 6.190 | 185,259 | -0.38(-5.74%) |
Feb 13, 2009 | 6.559 | 6.747 | 6.493 | 6.567 | 285,375 | +0.02(+0.25%) |
Feb 12, 2009 | 6.321 | 6.551 | 6.272 | 6.551 | 196,954 | -0.02(-0.25%) |
Feb 11, 2009 | 6.296 | 6.567 | 6.264 | 6.567 | 451,404 | +0.76(+13.14%) |
Feb 10, 2009 | 6.108 | 6.141 | 5.755 | 5.805 | 400,933 | -0.43(-6.96%) |
Feb 09, 2009 | 6.010 | 6.305 | 6.001 | 6.239 | 242,020 | +0.39(+6.73%) |
Feb 06, 2009 | 5.829 | 5.960 | 5.772 | 5.846 | 570,841 | +0.71(+13.72%) |
Feb 05, 2009 | 5.042 | 5.141 | 5.009 | 5.141 | 317,356 | +0.11(+2.12%) |
Feb 04, 2009 | 4.919 | 5.157 | 4.919 | 5.034 | 514,187 | -0.08(-1.60%) |
Feb 03, 2009 | 5.214 | 5.214 | 4.886 | 5.116 | 368,447 | +0.15(+2.97%) |
Feb 02, 2009 | 4.993 | 5.411 | 4.845 | 4.968 | 725,741 | -0.80(-13.92%) |
Jan 30, 2009 | 6.157 | 6.157 | 5.534 | 5.772 | 0 | -0.27(-4.48%) |
Jan 29, 2009 | 6.247 | 6.264 | 6.026 | 6.042 | 380,408 | -0.34(-5.27%) |
Jan 28, 2009 | 6.387 | 6.428 | 6.288 | 6.378 | 107,603 | +0.20(+3.32%) |
Jan 27, 2009 | 6.182 | 6.305 | 6.083 | 6.174 | 102,019 | +0.20(+3.29%) |
Jan 26, 2009 | 5.993 | 6.240 | 5.846 | 5.977 | 84,736 | +0.00(+0.00%) |
Jan 23, 2009 | 5.829 | 6.051 | 5.739 | 5.977 | 307,467 | -0.34(-5.32%) |
Jan 22, 2009 | 6.092 | 6.387 | 5.969 | 6.313 | 498,616 | -0.47(-6.89%) |
Jan 21, 2009 | 6.633 | 6.854 | 6.272 | 6.780 | 624,692 | -0.04(-0.60%) |
Jan 20, 2009 | 7.780 | 7.789 | 6.575 | 6.821 | 383,567 | -0.90(-11.68%) |
Jan 16, 2009 | 7.805 | 7.821 | 7.493 | 7.723 | 243,491 | -0.14(-1.77%) |
Jan 15, 2009 | 7.485 | 7.862 | 7.371 | 7.862 | 200,501 | +0.34(+4.58%) |
Jan 14, 2009 | 7.289 | 7.607 | 7.174 | 7.518 | 321,913 | -0.09(-1.19%) |
Jan 13, 2009 | 7.403 | 7.666 | 7.338 | 7.608 | 247,131 | +0.09(+1.20%) |
Jan 12, 2009 | 7.518 | 7.657 | 7.397 | 7.518 | 381,879 | +0.17(+2.34%) |
Jan 09, 2009 | 7.469 | 7.592 | 7.272 | 7.346 | 563,409 | -0.12(-1.65%) |
Jan 08, 2009 | 7.133 | 7.526 | 7.092 | 7.469 | 392,871 | +0.16(+2.24%) |
Jan 07, 2009 | 7.649 | 7.649 | 7.256 | 7.305 | 171,726 | -0.34(-4.50%) |
Jan 06, 2009 | 7.133 | 7.887 | 7.133 | 7.649 | 220,998 | +0.47(+6.51%) |
Jan 05, 2009 | 6.928 | 7.289 | 6.911 | 7.182 | 197,913 | +0.29(+4.16%) |
Jan 02, 2009 | 6.862 | 6.928 | 6.616 | 6.895 | 0 | -0.21(-3.00%) |