Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.593 | 9.330 | 8.593 | 8.878 | 985,032 | +0.31(+3.62%) |
Mar 30, 2009 | 8.717 | 8.797 | 8.395 | 8.568 | 498,465 | -0.58(-6.30%) |
Mar 26, 2009 | 9.014 | 9.169 | 8.797 | 9.144 | 486,786 | +0.30(+3.36%) |
Mar 25, 2009 | 8.674 | 9.089 | 8.283 | 8.847 | 613,825 | +0.27(+3.10%) |
Mar 24, 2009 | 9.318 | 9.634 | 8.568 | 8.581 | 609,197 | -0.90(-9.54%) |
Mar 23, 2009 | 9.014 | 9.491 | 8.457 | 9.485 | 639,902 | +1.07(+12.66%) |
Mar 20, 2009 | 8.537 | 8.543 | 8.215 | 8.420 | 1,088,255 | +0.08(+0.97%) |
Mar 19, 2009 | 8.525 | 8.723 | 8.184 | 8.339 | 884,753 | -0.08(-0.96%) |
Mar 18, 2009 | 8.122 | 8.500 | 7.955 | 8.420 | 1,013,016 | +0.17(+2.10%) |
Mar 17, 2009 | 7.732 | 8.289 | 7.596 | 8.246 | 544,506 | +0.53(+6.82%) |
Mar 16, 2009 | 7.998 | 8.506 | 7.713 | 7.719 | 522,291 | -0.33(-4.15%) |
Mar 13, 2009 | 7.887 | 8.197 | 7.825 | 8.054 | 769,710 | +0.23(+2.93%) |
Mar 12, 2009 | 6.679 | 7.843 | 6.580 | 7.825 | 602,512 | +1.13(+16.94%) |
Mar 11, 2009 | 6.877 | 7.199 | 6.611 | 6.691 | 471,344 | -0.20(-2.96%) |
Mar 10, 2009 | 6.239 | 6.951 | 6.195 | 6.895 | 567,368 | +0.85(+14.15%) |
Mar 09, 2009 | 5.948 | 6.313 | 5.802 | 6.041 | 516,897 | -0.02(-0.31%) |
Mar 06, 2009 | 6.257 | 6.592 | 5.799 | 6.059 | 707,265 | +0.02(+0.31%) |
Mar 05, 2009 | 7.360 | 7.434 | 5.966 | 6.041 | 929,769 | -1.55(-20.41%) |
Mar 04, 2009 | 7.670 | 7.816 | 7.261 | 7.589 | 391,825 | -0.19(-2.39%) |
Mar 02, 2009 | 8.389 | 8.407 | 7.738 | 7.775 | 595,984 | -0.70(-8.26%) |
Feb 27, 2009 | 8.686 | 9.132 | 8.407 | 8.475 | 633,614 | -0.48(-5.33%) |
Feb 26, 2009 | 8.841 | 9.324 | 8.649 | 8.952 | 796,170 | +0.28(+3.21%) |
Feb 25, 2009 | 9.064 | 9.064 | 8.172 | 8.674 | 507,306 | -0.36(-3.98%) |
Feb 24, 2009 | 8.550 | 9.045 | 8.221 | 9.033 | 568,225 | +0.85(+10.45%) |
Feb 23, 2009 | 8.692 | 8.952 | 8.141 | 8.178 | 416,916 | -0.38(-4.42%) |
Feb 20, 2009 | 8.674 | 9.033 | 8.240 | 8.556 | 638,414 | -0.18(-2.06%) |
Feb 19, 2009 | 9.293 | 9.374 | 8.686 | 8.736 | 378,783 | -0.52(-5.62%) |
Feb 18, 2009 | 9.448 | 9.621 | 9.169 | 9.256 | 363,406 | -0.15(-1.58%) |
Feb 17, 2009 | 9.448 | 9.702 | 9.324 | 9.405 | 436,424 | -0.50(-5.01%) |
Feb 13, 2009 | 9.944 | 10.54 | 9.820 | 9.900 | 273,651 | -0.54(-5.16%) |
Feb 12, 2009 | 9.795 | 10.49 | 9.764 | 10.44 | 439,023 | +0.25(+2.49%) |
Feb 11, 2009 | 9.894 | 10.66 | 9.894 | 10.19 | 289,848 | +0.25(+2.56%) |
Feb 10, 2009 | 11.23 | 11.49 | 9.913 | 9.931 | 461,238 | -1.38(-12.21%) |
Feb 09, 2009 | 11.50 | 11.61 | 11.11 | 11.31 | 458,699 | -0.17(-1.46%) |
Feb 06, 2009 | 10.50 | 11.54 | 10.49 | 11.48 | 688,367 | +1.06(+10.17%) |
Feb 05, 2009 | 10.28 | 10.72 | 9.913 | 10.42 | 358,283 | +0.06(+0.54%) |
Feb 04, 2009 | 10.12 | 10.77 | 10.12 | 10.36 | 420,232 | +0.23(+2.26%) |
Feb 03, 2009 | 10.32 | 10.59 | 9.752 | 10.14 | 515,086 | -0.28(-2.68%) |
Feb 02, 2009 | 10.22 | 10.45 | 9.956 | 10.41 | 358,370 | -0.06(-0.59%) |
Jan 30, 2009 | 11.55 | 11.98 | 10.42 | 10.48 | 398,178 | -1.03(-8.94%) |
Jan 29, 2009 | 12.56 | 12.60 | 11.46 | 11.50 | 304,151 | -1.16(-9.15%) |
Jan 28, 2009 | 11.47 | 12.69 | 11.47 | 12.66 | 712,149 | +1.33(+11.69%) |
Jan 27, 2009 | 11.31 | 11.68 | 10.98 | 11.34 | 393,475 | +0.19(+1.67%) |
Jan 26, 2009 | 11.36 | 12.23 | 11.15 | 11.15 | 458,139 | -0.18(-1.59%) |
Jan 23, 2009 | 10.22 | 11.63 | 10.14 | 11.33 | 513,846 | +0.83(+7.91%) |
Jan 22, 2009 | 11.15 | 11.37 | 10.45 | 10.50 | 444,716 | -0.85(-7.48%) |
Jan 21, 2009 | 10.66 | 11.47 | 10.49 | 11.35 | 770,980 | +0.53(+4.87%) |
Jan 20, 2009 | 12.92 | 12.92 | 10.82 | 10.82 | 767,712 | -2.10(-16.25%) |
Jan 16, 2009 | 13.49 | 13.67 | 12.55 | 12.92 | 455,711 | -0.21(-1.60%) |
Jan 15, 2009 | 13.64 | 13.91 | 12.47 | 13.13 | 437,307 | -0.53(-3.85%) |
Jan 14, 2009 | 13.67 | 14.25 | 13.54 | 13.66 | 764,900 | -0.25(-1.83%) |
Jan 13, 2009 | 12.99 | 13.95 | 12.99 | 13.91 | 242,038 | +0.76(+5.74%) |
Jan 12, 2009 | 13.23 | 13.49 | 12.84 | 13.16 | 356,496 | -0.19(-1.44%) |
Jan 09, 2009 | 14.37 | 14.62 | 13.28 | 13.35 | 289,403 | -0.99(-6.91%) |
Jan 08, 2009 | 14.09 | 14.62 | 13.94 | 14.34 | 241,538 | +0.11(+0.78%) |
Jan 07, 2009 | 14.62 | 15.02 | 14.11 | 14.23 | 223,999 | -0.76(-5.08%) |
Jan 06, 2009 | 14.83 | 15.12 | 14.54 | 14.99 | 279,298 | +0.40(+2.76%) |
Jan 05, 2009 | 16.46 | 16.46 | 14.42 | 14.59 | 535,735 | -1.92(-11.63%) |