Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.504 | 8.043 | 7.401 | 7.675 | 176,184 | +0.19(+2.51%) |
Mar 30, 2009 | 8.120 | 8.120 | 7.196 | 7.487 | 259,632 | -1.31(-14.88%) |
Mar 26, 2009 | 8.976 | 9.019 | 8.565 | 8.796 | 234,776 | +0.21(+2.39%) |
Mar 25, 2009 | 8.634 | 9.053 | 8.129 | 8.591 | 232,029 | +0.25(+2.97%) |
Mar 24, 2009 | 8.377 | 8.771 | 8.343 | 8.343 | 183,850 | -0.09(-1.12%) |
Mar 23, 2009 | 8.103 | 8.437 | 8.086 | 8.437 | 180,672 | +0.70(+9.07%) |
Mar 20, 2009 | 8.086 | 8.086 | 7.675 | 7.735 | 148,014 | -0.25(-3.11%) |
Mar 19, 2009 | 8.077 | 8.291 | 7.701 | 7.983 | 191,916 | -0.08(-0.96%) |
Mar 18, 2009 | 8.180 | 8.180 | 7.641 | 8.060 | 177,426 | -0.07(-0.84%) |
Mar 17, 2009 | 7.513 | 8.129 | 7.076 | 8.129 | 119,863 | +0.71(+9.57%) |
Mar 16, 2009 | 8.069 | 8.343 | 7.342 | 7.419 | 239,509 | -0.76(-9.31%) |
Mar 13, 2009 | 8.608 | 8.608 | 7.761 | 8.180 | 0 | +0.27(+3.35%) |
Mar 12, 2009 | 7.307 | 7.949 | 7.128 | 7.915 | 235,921 | +0.57(+7.81%) |
Mar 11, 2009 | 7.436 | 7.650 | 7.213 | 7.342 | 154,490 | +0.09(+1.30%) |
Mar 10, 2009 | 6.794 | 7.333 | 6.794 | 7.247 | 246,591 | +0.62(+9.29%) |
Mar 09, 2009 | 6.349 | 6.811 | 6.340 | 6.631 | 161,681 | +0.12(+1.84%) |
Mar 06, 2009 | 6.580 | 6.828 | 6.417 | 6.512 | 0 | -0.33(-4.88%) |
Mar 05, 2009 | 7.111 | 7.273 | 6.674 | 6.845 | 81,887 | -0.50(-6.87%) |
Mar 04, 2009 | 7.384 | 7.513 | 7.196 | 7.350 | 175,147 | +0.49(+7.11%) |
Mar 02, 2009 | 6.914 | 7.179 | 6.212 | 6.862 | 337,440 | -0.15(-2.20%) |
Feb 27, 2009 | 7.162 | 7.367 | 6.803 | 7.016 | 0 | +0.07(+0.99%) |
Feb 26, 2009 | 6.837 | 7.162 | 6.674 | 6.948 | 183,126 | +0.32(+4.77%) |
Feb 25, 2009 | 6.674 | 6.811 | 6.426 | 6.631 | 229,677 | -0.09(-1.40%) |
Feb 24, 2009 | 6.409 | 6.888 | 6.255 | 6.726 | 272,483 | +0.39(+6.07%) |
Feb 23, 2009 | 6.589 | 6.751 | 6.127 | 6.340 | 471,816 | -0.19(-2.88%) |
Feb 20, 2009 | 6.751 | 6.931 | 6.409 | 6.529 | 0 | -0.19(-2.80%) |
Feb 19, 2009 | 7.273 | 7.410 | 6.640 | 6.717 | 268,183 | -0.43(-5.99%) |
Feb 18, 2009 | 7.710 | 8.112 | 6.931 | 7.145 | 274,485 | -0.56(-7.22%) |
Feb 17, 2009 | 8.377 | 8.428 | 7.701 | 7.701 | 171,104 | -0.83(-9.73%) |
Feb 13, 2009 | 8.385 | 9.116 | 8.266 | 8.531 | 118,788 | +0.03(+0.40%) |
Feb 12, 2009 | 9.327 | 9.327 | 8.172 | 8.497 | 101,295 | -0.23(-2.65%) |
Feb 11, 2009 | 8.565 | 8.984 | 8.394 | 8.728 | 83,025 | +0.09(+0.99%) |
Feb 10, 2009 | 9.310 | 9.438 | 8.557 | 8.642 | 144,876 | -0.49(-5.34%) |
Feb 09, 2009 | 9.874 | 9.977 | 8.899 | 9.130 | 211,688 | -0.67(-6.81%) |
Feb 06, 2009 | 9.301 | 9.840 | 9.113 | 9.797 | 129,746 | +0.65(+7.11%) |
Feb 05, 2009 | 8.890 | 9.241 | 8.719 | 9.147 | 142,467 | +0.24(+2.69%) |
Feb 04, 2009 | 9.096 | 9.378 | 8.771 | 8.907 | 195,733 | -0.08(-0.86%) |
Feb 03, 2009 | 8.463 | 9.104 | 8.428 | 8.984 | 244,069 | +0.43(+5.00%) |
Feb 02, 2009 | 9.070 | 9.070 | 8.129 | 8.557 | 290,185 | +0.03(+0.40%) |
Jan 30, 2009 | 8.548 | 8.994 | 8.018 | 8.522 | 0 | +0.41(+5.06%) |
Jan 29, 2009 | 8.351 | 8.428 | 7.966 | 8.112 | 109,558 | -0.21(-2.57%) |
Jan 28, 2009 | 8.377 | 8.420 | 7.923 | 8.326 | 185,953 | +0.34(+4.29%) |
Jan 27, 2009 | 8.189 | 8.300 | 7.787 | 7.983 | 96,039 | +0.04(+0.54%) |
Jan 26, 2009 | 8.300 | 8.719 | 7.744 | 7.941 | 149,852 | -0.29(-3.53%) |
Jan 23, 2009 | 8.146 | 8.625 | 7.872 | 8.231 | 168,071 | -0.18(-2.14%) |
Jan 22, 2009 | 8.882 | 8.925 | 8.148 | 8.411 | 164,700 | -0.73(-7.96%) |
Jan 21, 2009 | 7.855 | 9.361 | 7.829 | 9.138 | 315,373 | +1.46(+19.06%) |
Jan 20, 2009 | 8.086 | 8.343 | 7.658 | 7.675 | 257,559 | -0.46(-5.68%) |
Jan 16, 2009 | 8.925 | 8.925 | 7.958 | 8.137 | 175,965 | -0.44(-5.18%) |
Jan 15, 2009 | 8.249 | 8.685 | 7.701 | 8.582 | 192,681 | +0.39(+4.81%) |
Jan 14, 2009 | 9.036 | 9.070 | 8.069 | 8.189 | 187,869 | -0.85(-9.38%) |
Jan 13, 2009 | 9.438 | 9.780 | 8.933 | 9.036 | 181,958 | -0.46(-4.86%) |
Jan 12, 2009 | 10.28 | 10.28 | 9.412 | 9.498 | 148,991 | -0.62(-6.09%) |
Jan 09, 2009 | 10.86 | 10.86 | 9.934 | 10.11 | 201,008 | -0.73(-6.71%) |
Jan 08, 2009 | 9.934 | 11.05 | 9.926 | 10.84 | 156,760 | +0.55(+5.32%) |
Jan 07, 2009 | 11.49 | 11.49 | 10.05 | 10.29 | 230,975 | -1.17(-10.22%) |
Jan 06, 2009 | 11.43 | 11.89 | 11.02 | 11.47 | 240,907 | +0.21(+1.90%) |
Jan 05, 2009 | 10.42 | 11.42 | 10.40 | 11.25 | 348,749 | +0.34(+3.14%) |
Jan 02, 2009 | 9.284 | 10.92 | 9.267 | 10.91 | 0 | +1.65(+17.84%) |