Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.940 | 9.110 | 8.700 | 8.980 | 242,541 | +0.21(+2.39%) |
Mar 30, 2009 | 8.920 | 8.990 | 8.440 | 8.770 | 385,665 | -0.70(-7.39%) |
Mar 26, 2009 | 8.910 | 9.530 | 8.700 | 9.470 | 422,058 | +0.60(+6.76%) |
Mar 25, 2009 | 9.200 | 9.880 | 8.340 | 8.870 | 664,979 | -0.17(-1.88%) |
Mar 24, 2009 | 9.960 | 9.970 | 9.000 | 9.040 | 279,865 | -1.04(-10.32%) |
Mar 23, 2009 | 9.500 | 10.09 | 8.600 | 10.08 | 421,645 | +1.52(+17.76%) |
Mar 20, 2009 | 8.900 | 8.980 | 8.500 | 8.560 | 279,972 | -0.09(-1.04%) |
Mar 19, 2009 | 8.970 | 9.240 | 8.620 | 8.650 | 253,725 | -0.14(-1.59%) |
Mar 18, 2009 | 8.500 | 8.990 | 8.350 | 8.790 | 249,958 | +0.29(+3.41%) |
Mar 17, 2009 | 8.140 | 8.600 | 7.900 | 8.500 | 190,128 | +0.50(+6.25%) |
Mar 16, 2009 | 8.180 | 8.450 | 7.980 | 8.000 | 156,793 | -0.11(-1.36%) |
Mar 13, 2009 | 8.710 | 8.710 | 7.780 | 8.110 | 254,301 | -0.46(-5.37%) |
Mar 12, 2009 | 8.000 | 8.600 | 7.900 | 8.570 | 182,284 | +0.56(+6.99%) |
Mar 11, 2009 | 8.500 | 8.780 | 7.800 | 8.010 | 207,392 | -0.40(-4.76%) |
Mar 10, 2009 | 8.110 | 8.600 | 8.030 | 8.410 | 204,113 | +0.52(+6.59%) |
Mar 09, 2009 | 8.040 | 8.390 | 7.800 | 7.890 | 110,015 | -0.28(-3.43%) |
Mar 06, 2009 | 8.210 | 8.220 | 7.500 | 8.170 | 188,686 | +0.01(+0.12%) |
Mar 05, 2009 | 8.910 | 8.919 | 8.000 | 8.160 | 132,229 | -0.90(-9.93%) |
Mar 04, 2009 | 8.690 | 9.240 | 8.590 | 9.060 | 129,229 | +0.26(+2.95%) |
Mar 02, 2009 | 9.000 | 9.040 | 8.550 | 8.800 | 313,372 | -0.43(-4.66%) |
Feb 27, 2009 | 9.190 | 9.550 | 9.070 | 9.230 | 207,403 | -0.23(-2.43%) |
Feb 26, 2009 | 9.570 | 9.830 | 9.390 | 9.460 | 82,682 | -0.04(-0.42%) |
Feb 25, 2009 | 9.710 | 9.770 | 9.250 | 9.500 | 129,700 | -0.23(-2.36%) |
Feb 24, 2009 | 9.300 | 9.860 | 9.050 | 9.730 | 271,750 | +0.49(+5.30%) |
Feb 23, 2009 | 10.04 | 10.07 | 9.240 | 9.240 | 155,561 | -0.75(-7.51%) |
Feb 20, 2009 | 10.56 | 10.74 | 9.820 | 9.990 | 219,684 | -0.79(-7.33%) |
Feb 19, 2009 | 10.93 | 11.00 | 10.61 | 10.78 | 94,851 | +0.06(+0.56%) |
Feb 18, 2009 | 10.34 | 10.77 | 10.09 | 10.72 | 167,819 | +0.39(+3.78%) |
Feb 17, 2009 | 10.74 | 10.77 | 10.10 | 10.33 | 173,787 | -0.89(-7.93%) |
Feb 13, 2009 | 10.98 | 11.75 | 10.92 | 11.22 | 136,919 | +0.26(+2.37%) |
Feb 12, 2009 | 10.32 | 11.34 | 10.32 | 10.96 | 197,473 | -0.36(-3.18%) |
Feb 11, 2009 | 11.96 | 12.29 | 11.32 | 11.32 | 107,093 | -0.52(-4.39%) |
Feb 10, 2009 | 12.52 | 12.74 | 11.77 | 11.84 | 283,063 | -0.49(-3.97%) |
Feb 09, 2009 | 12.20 | 12.96 | 11.86 | 12.33 | 313,596 | +0.51(+4.31%) |
Feb 06, 2009 | 10.96 | 12.25 | 10.96 | 11.82 | 160,726 | +0.82(+7.45%) |
Feb 05, 2009 | 10.88 | 11.17 | 10.51 | 11.00 | 99,364 | +0.08(+0.73%) |
Feb 04, 2009 | 11.16 | 11.29 | 10.51 | 10.92 | 182,061 | -0.14(-1.27%) |
Feb 03, 2009 | 10.06 | 11.53 | 10.06 | 11.06 | 485,625 | +1.01(+10.05%) |
Feb 02, 2009 | 10.05 | 10.34 | 9.800 | 10.05 | 232,365 | -0.10(-0.99%) |
Jan 30, 2009 | 10.41 | 10.41 | 10.11 | 10.15 | 175,786 | -0.25(-2.40%) |
Jan 29, 2009 | 11.16 | 11.23 | 10.40 | 10.40 | 153,938 | -0.83(-7.39%) |
Jan 28, 2009 | 11.20 | 11.41 | 11.17 | 11.23 | 295,276 | +0.19(+1.72%) |
Jan 27, 2009 | 11.17 | 11.24 | 10.88 | 11.04 | 123,631 | -0.13(-1.16%) |
Jan 26, 2009 | 12.05 | 12.05 | 11.00 | 11.17 | 98,980 | -0.90(-7.46%) |
Jan 23, 2009 | 11.35 | 12.21 | 11.12 | 12.07 | 128,344 | +0.72(+6.34%) |
Jan 22, 2009 | 11.91 | 11.96 | 11.11 | 11.35 | 170,278 | -0.86(-7.04%) |
Jan 21, 2009 | 11.70 | 12.25 | 11.45 | 12.21 | 87,194 | +0.54(+4.63%) |
Jan 20, 2009 | 12.22 | 12.22 | 11.60 | 11.67 | 161,804 | -0.58(-4.73%) |
Jan 16, 2009 | 12.31 | 12.50 | 11.81 | 12.25 | 203,736 | +0.08(+0.66%) |
Jan 15, 2009 | 11.87 | 12.40 | 11.66 | 12.17 | 237,335 | +0.42(+3.57%) |
Jan 14, 2009 | 11.92 | 12.47 | 11.65 | 11.75 | 167,213 | -0.36(-2.97%) |
Jan 13, 2009 | 12.59 | 12.71 | 11.82 | 12.11 | 234,834 | -0.64(-5.02%) |
Jan 12, 2009 | 12.90 | 13.19 | 12.47 | 12.75 | 195,852 | -0.13(-1.01%) |
Jan 09, 2009 | 13.04 | 13.17 | 12.87 | 12.88 | 200,072 | -0.20(-1.53%) |
Jan 08, 2009 | 13.17 | 13.19 | 12.80 | 13.08 | 237,798 | -0.17(-1.28%) |
Jan 07, 2009 | 14.98 | 15.01 | 13.14 | 13.25 | 591,553 | -2.49(-15.82%) |
Jan 06, 2009 | 14.90 | 15.88 | 14.60 | 15.74 | 253,119 | +1.05(+7.15%) |
Jan 05, 2009 | 14.45 | 14.95 | 14.00 | 14.69 | 133,706 | +0.23(+1.59%) |