Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.98 | 12.51 | 11.26 | 12.11 | 380,855 | +0.30(+2.57%) |
Mar 30, 2009 | 12.38 | 12.60 | 11.52 | 11.80 | 314,473 | -1.63(-12.13%) |
Mar 26, 2009 | 12.72 | 13.43 | 12.51 | 13.43 | 519,426 | +1.04(+8.39%) |
Mar 25, 2009 | 12.13 | 13.06 | 11.51 | 12.39 | 658,830 | +0.42(+3.47%) |
Mar 24, 2009 | 11.91 | 12.56 | 11.71 | 11.98 | 696,514 | -0.19(-1.57%) |
Mar 23, 2009 | 11.57 | 12.17 | 11.46 | 12.17 | 791,792 | +1.59(+14.99%) |
Mar 20, 2009 | 12.11 | 12.18 | 10.47 | 10.58 | 729,355 | -1.95(-15.56%) |
Mar 19, 2009 | 11.60 | 12.59 | 11.43 | 12.53 | 1,246,847 | +1.11(+9.71%) |
Mar 18, 2009 | 10.05 | 11.48 | 9.740 | 11.42 | 1,032,728 | +1.29(+12.75%) |
Mar 17, 2009 | 9.385 | 10.18 | 9.107 | 10.13 | 651,483 | +0.92(+9.97%) |
Mar 16, 2009 | 9.662 | 9.974 | 9.159 | 9.211 | 534,720 | -0.14(-1.48%) |
Mar 13, 2009 | 8.917 | 9.532 | 8.761 | 9.350 | 0 | +0.46(+5.17%) |
Mar 12, 2009 | 8.050 | 8.951 | 7.730 | 8.891 | 416,312 | +0.75(+9.15%) |
Mar 11, 2009 | 7.903 | 8.397 | 7.816 | 8.145 | 536,942 | +0.25(+3.18%) |
Mar 10, 2009 | 7.270 | 8.076 | 7.158 | 7.894 | 436,025 | +0.85(+12.05%) |
Mar 09, 2009 | 7.088 | 7.478 | 6.950 | 7.045 | 491,761 | -0.17(-2.40%) |
Mar 06, 2009 | 7.470 | 8.015 | 7.010 | 7.218 | 0 | -0.51(-6.61%) |
Mar 05, 2009 | 7.825 | 8.249 | 7.461 | 7.730 | 373,860 | -0.35(-4.29%) |
Mar 04, 2009 | 8.327 | 8.501 | 7.929 | 8.076 | 512,217 | -0.68(-7.72%) |
Mar 02, 2009 | 9.073 | 9.272 | 8.657 | 8.752 | 348,635 | -0.52(-5.61%) |
Feb 27, 2009 | 9.298 | 9.879 | 9.246 | 9.272 | 0 | -0.25(-2.64%) |
Feb 26, 2009 | 9.671 | 10.16 | 9.515 | 9.523 | 529,048 | -0.07(-0.72%) |
Feb 25, 2009 | 9.801 | 9.957 | 9.229 | 9.593 | 534,474 | -0.19(-1.95%) |
Feb 24, 2009 | 9.064 | 9.844 | 9.038 | 9.783 | 688,707 | +0.94(+10.58%) |
Feb 23, 2009 | 8.596 | 9.471 | 8.267 | 8.847 | 1,395,696 | +0.49(+5.91%) |
Feb 20, 2009 | 6.646 | 8.397 | 6.187 | 8.353 | 1,899,671 | +1.92(+29.92%) |
Feb 19, 2009 | 6.672 | 7.288 | 6.282 | 6.430 | 875,252 | -0.39(-5.72%) |
Feb 18, 2009 | 7.842 | 7.929 | 6.776 | 6.820 | 1,040,093 | -0.98(-12.56%) |
Feb 17, 2009 | 8.319 | 8.527 | 7.730 | 7.799 | 584,520 | -0.84(-9.73%) |
Feb 13, 2009 | 8.613 | 8.925 | 8.293 | 8.639 | 409,390 | -0.01(-0.10%) |
Feb 12, 2009 | 8.778 | 8.778 | 8.111 | 8.648 | 506,668 | -0.09(-0.99%) |
Feb 11, 2009 | 8.856 | 9.116 | 8.674 | 8.735 | 355,921 | -0.02(-0.20%) |
Feb 10, 2009 | 9.229 | 9.619 | 8.735 | 8.752 | 403,000 | -0.53(-5.70%) |
Feb 09, 2009 | 9.567 | 9.567 | 8.865 | 9.281 | 279,371 | -0.06(-0.65%) |
Feb 06, 2009 | 8.189 | 9.376 | 7.989 | 9.341 | 507,440 | +1.31(+16.29%) |
Feb 05, 2009 | 7.886 | 8.154 | 7.764 | 8.033 | 463,089 | +0.20(+2.54%) |
Feb 04, 2009 | 7.920 | 8.059 | 7.773 | 7.834 | 431,414 | -0.05(-0.66%) |
Feb 03, 2009 | 8.457 | 8.752 | 7.842 | 7.886 | 453,082 | -0.60(-7.05%) |
Feb 02, 2009 | 8.379 | 8.717 | 8.284 | 8.483 | 291,312 | -0.16(-1.81%) |
Jan 30, 2009 | 8.873 | 9.021 | 8.327 | 8.639 | 0 | +0.03(+0.40%) |
Jan 29, 2009 | 8.388 | 8.839 | 8.301 | 8.605 | 716,158 | -0.02(-0.20%) |
Jan 28, 2009 | 8.362 | 8.856 | 8.336 | 8.622 | 550,845 | +0.33(+3.97%) |
Jan 27, 2009 | 8.596 | 8.761 | 8.163 | 8.293 | 289,134 | -0.09(-1.03%) |
Jan 26, 2009 | 7.877 | 8.622 | 7.877 | 8.379 | 554,951 | +0.46(+5.80%) |
Jan 23, 2009 | 7.582 | 8.050 | 7.340 | 7.920 | 351,748 | +0.12(+1.56%) |
Jan 22, 2009 | 7.565 | 7.842 | 7.383 | 7.799 | 388,968 | +0.03(+0.33%) |
Jan 21, 2009 | 7.608 | 7.860 | 7.374 | 7.773 | 390,300 | +0.15(+1.93%) |
Jan 20, 2009 | 8.535 | 8.553 | 7.539 | 7.626 | 371,134 | -1.04(-12.00%) |
Jan 16, 2009 | 8.813 | 8.960 | 8.319 | 8.665 | 450,431 | +0.06(+0.70%) |
Jan 15, 2009 | 7.989 | 8.821 | 7.600 | 8.605 | 574,751 | +0.68(+8.52%) |
Jan 14, 2009 | 8.067 | 8.353 | 7.686 | 7.929 | 571,394 | -0.56(-6.63%) |
Jan 13, 2009 | 8.509 | 8.813 | 8.319 | 8.492 | 401,816 | -0.05(-0.61%) |
Jan 12, 2009 | 9.229 | 9.229 | 8.449 | 8.544 | 320,605 | -0.71(-7.68%) |
Jan 09, 2009 | 9.220 | 9.610 | 8.847 | 9.255 | 426,576 | -0.06(-0.65%) |
Jan 08, 2009 | 9.558 | 9.558 | 9.021 | 9.315 | 389,804 | -0.36(-3.76%) |
Jan 07, 2009 | 9.957 | 9.965 | 8.977 | 9.679 | 442,114 | -0.35(-3.46%) |
Jan 06, 2009 | 9.419 | 10.39 | 9.246 | 10.03 | 445,345 | +0.67(+7.13%) |
Jan 05, 2009 | 9.567 | 9.714 | 9.246 | 9.359 | 326,311 | -0.21(-2.17%) |
Jan 02, 2009 | 9.428 | 9.749 | 8.977 | 9.567 | 0 | +0.23(+2.51%) |