Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.59 | 10.88 | 10.38 | 10.61 | 568,462 | +0.12(+1.14%) |
Mar 30, 2009 | 10.71 | 10.82 | 9.820 | 10.49 | 392,700 | -0.78(-6.92%) |
Mar 26, 2009 | 10.94 | 11.34 | 10.83 | 11.27 | 454,572 | +0.52(+4.84%) |
Mar 25, 2009 | 11.10 | 11.50 | 10.22 | 10.75 | 474,818 | -0.23(-2.09%) |
Mar 24, 2009 | 11.06 | 11.43 | 10.87 | 10.98 | 392,564 | -0.28(-2.49%) |
Mar 23, 2009 | 10.77 | 11.26 | 10.01 | 11.26 | 532,488 | +1.10(+10.83%) |
Mar 20, 2009 | 10.62 | 10.80 | 10.16 | 10.16 | 469,025 | -0.35(-3.33%) |
Mar 19, 2009 | 10.94 | 10.94 | 10.36 | 10.51 | 592,945 | -0.31(-2.87%) |
Mar 18, 2009 | 9.910 | 10.96 | 9.840 | 10.82 | 575,417 | +0.81(+8.09%) |
Mar 17, 2009 | 9.980 | 10.01 | 9.730 | 10.01 | 474,603 | -0.01(-0.10%) |
Mar 16, 2009 | 9.800 | 10.47 | 9.770 | 10.02 | 495,346 | -0.16(-1.57%) |
Mar 13, 2009 | 10.21 | 10.49 | 9.850 | 10.18 | 566,709 | -0.01(-0.10%) |
Mar 12, 2009 | 9.310 | 10.32 | 9.180 | 10.19 | 1,047,568 | +0.93(+10.04%) |
Mar 11, 2009 | 8.600 | 9.620 | 8.490 | 9.260 | 780,055 | +0.79(+9.33%) |
Mar 10, 2009 | 7.580 | 8.490 | 7.470 | 8.470 | 1,048,798 | +1.09(+14.77%) |
Mar 09, 2009 | 7.310 | 7.900 | 7.310 | 7.380 | 548,357 | +0.38(+5.43%) |
Mar 06, 2009 | 6.850 | 7.230 | 6.720 | 7.000 | 377,584 | +0.20(+2.94%) |
Mar 05, 2009 | 6.770 | 7.000 | 6.770 | 6.800 | 284,645 | -0.08(-1.16%) |
Mar 04, 2009 | 6.580 | 7.005 | 6.500 | 6.880 | 447,093 | -0.13(-1.85%) |
Mar 02, 2009 | 7.630 | 7.670 | 6.980 | 7.010 | 498,496 | -0.77(-9.90%) |
Feb 27, 2009 | 7.690 | 8.000 | 7.600 | 7.780 | 307,753 | -0.05(-0.64%) |
Feb 26, 2009 | 7.750 | 8.250 | 7.750 | 7.830 | 402,747 | +0.11(+1.42%) |
Feb 25, 2009 | 7.360 | 7.970 | 7.110 | 7.720 | 362,457 | +0.27(+3.62%) |
Feb 24, 2009 | 6.870 | 7.530 | 6.550 | 7.450 | 385,799 | +0.68(+10.04%) |
Feb 23, 2009 | 6.720 | 7.080 | 6.510 | 6.770 | 578,334 | +0.14(+2.11%) |
Feb 20, 2009 | 6.810 | 6.980 | 6.500 | 6.630 | 386,864 | -0.27(-3.91%) |
Feb 19, 2009 | 7.330 | 7.580 | 6.900 | 6.900 | 331,030 | -0.31(-4.30%) |
Feb 18, 2009 | 7.300 | 7.610 | 7.140 | 7.210 | 313,384 | -0.09(-1.23%) |
Feb 17, 2009 | 7.690 | 7.890 | 7.180 | 7.300 | 549,340 | -0.65(-8.18%) |
Feb 13, 2009 | 7.410 | 8.020 | 7.250 | 7.950 | 378,776 | +0.57(+7.72%) |
Feb 12, 2009 | 7.200 | 7.640 | 7.170 | 7.380 | 399,855 | -0.38(-4.90%) |
Feb 11, 2009 | 7.870 | 8.000 | 7.500 | 7.760 | 261,827 | -0.06(-0.77%) |
Feb 10, 2009 | 8.170 | 8.300 | 7.600 | 7.820 | 640,702 | -0.50(-6.01%) |
Feb 09, 2009 | 8.010 | 8.500 | 7.680 | 8.320 | 512,930 | +0.23(+2.84%) |
Feb 06, 2009 | 7.300 | 8.110 | 7.300 | 8.090 | 651,619 | +0.76(+10.37%) |
Feb 05, 2009 | 6.780 | 7.500 | 6.520 | 7.330 | 486,983 | +0.52(+7.64%) |
Feb 04, 2009 | 6.430 | 6.860 | 6.315 | 6.810 | 392,172 | +0.43(+6.74%) |
Feb 03, 2009 | 6.630 | 6.820 | 6.330 | 6.380 | 387,253 | -0.21(-3.19%) |
Feb 02, 2009 | 6.290 | 6.690 | 6.180 | 6.590 | 258,362 | +0.11(+1.70%) |
Jan 30, 2009 | 6.810 | 7.010 | 6.410 | 6.480 | 290,917 | -0.30(-4.42%) |
Jan 29, 2009 | 6.980 | 7.160 | 6.670 | 6.780 | 470,462 | -0.38(-5.31%) |
Jan 28, 2009 | 6.990 | 7.280 | 6.770 | 7.160 | 353,683 | +0.32(+4.68%) |
Jan 27, 2009 | 6.340 | 6.860 | 6.215 | 6.840 | 315,129 | +0.47(+7.38%) |
Jan 26, 2009 | 5.990 | 6.520 | 5.930 | 6.370 | 388,995 | +0.34(+5.64%) |
Jan 23, 2009 | 5.560 | 6.050 | 5.500 | 6.030 | 479,453 | +0.35(+6.16%) |
Jan 22, 2009 | 5.870 | 5.900 | 5.650 | 5.680 | 481,501 | -0.30(-5.02%) |
Jan 21, 2009 | 5.630 | 6.050 | 5.610 | 5.980 | 461,014 | +0.39(+6.98%) |
Jan 20, 2009 | 6.330 | 6.570 | 5.560 | 5.590 | 335,782 | -0.81(-12.66%) |
Jan 16, 2009 | 5.940 | 6.440 | 5.870 | 6.400 | 587,401 | +0.50(+8.47%) |
Jan 15, 2009 | 6.360 | 6.420 | 5.700 | 5.900 | 714,619 | -0.46(-7.23%) |
Jan 14, 2009 | 6.800 | 6.890 | 6.300 | 6.360 | 442,860 | -0.53(-7.69%) |
Jan 13, 2009 | 7.070 | 7.390 | 6.810 | 6.890 | 264,586 | -0.26(-3.64%) |
Jan 12, 2009 | 7.070 | 7.240 | 6.860 | 7.150 | 475,955 | +0.06(+0.85%) |
Jan 09, 2009 | 7.440 | 7.540 | 7.080 | 7.090 | 402,688 | -0.33(-4.45%) |
Jan 08, 2009 | 7.400 | 7.490 | 7.100 | 7.420 | 294,630 | +0.03(+0.41%) |
Jan 07, 2009 | 7.470 | 7.590 | 7.140 | 7.390 | 554,634 | -0.17(-2.25%) |
Jan 06, 2009 | 6.750 | 7.710 | 6.670 | 7.560 | 643,108 | +0.80(+11.83%) |
Jan 05, 2009 | 6.580 | 6.830 | 6.550 | 6.760 | 572,607 | +0.18(+2.74%) |