Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.942 | 9.053 | 8.774 | 8.886 | 1,312,230 | +0.19(+2.17%) |
Mar 30, 2009 | 8.677 | 8.879 | 8.265 | 8.697 | 1,242,143 | -0.68(-7.22%) |
Mar 26, 2009 | 8.844 | 9.375 | 8.844 | 9.375 | 1,743,629 | +0.60(+6.84%) |
Mar 25, 2009 | 8.635 | 8.969 | 8.495 | 8.774 | 1,305,223 | +0.19(+2.20%) |
Mar 24, 2009 | 8.530 | 8.746 | 8.509 | 8.586 | 1,199,837 | -0.10(-1.13%) |
Mar 23, 2009 | 8.418 | 8.683 | 8.411 | 8.683 | 857,682 | +0.64(+7.89%) |
Mar 20, 2009 | 8.230 | 8.362 | 7.978 | 8.048 | 1,376,694 | -0.15(-1.87%) |
Mar 19, 2009 | 8.251 | 8.265 | 8.034 | 8.202 | 1,081,829 | +0.14(+1.73%) |
Mar 18, 2009 | 7.650 | 8.083 | 7.650 | 8.062 | 1,409,991 | +0.29(+3.77%) |
Mar 17, 2009 | 7.574 | 7.769 | 7.413 | 7.769 | 904,891 | +0.20(+2.68%) |
Mar 16, 2009 | 7.567 | 7.804 | 7.518 | 7.567 | 1,080,438 | +0.05(+0.65%) |
Mar 13, 2009 | 7.399 | 7.560 | 7.308 | 7.518 | 0 | +0.18(+2.47%) |
Mar 12, 2009 | 6.883 | 7.378 | 6.820 | 7.336 | 1,507,107 | +0.38(+5.52%) |
Mar 11, 2009 | 6.959 | 6.994 | 6.792 | 6.952 | 1,361,493 | +0.06(+0.81%) |
Mar 10, 2009 | 6.659 | 6.897 | 6.596 | 6.897 | 1,297,711 | +0.37(+5.67%) |
Mar 09, 2009 | 6.401 | 6.666 | 6.345 | 6.527 | 1,609,511 | +0.08(+1.19%) |
Mar 06, 2009 | 6.457 | 6.631 | 6.373 | 6.450 | 0 | -0.02(-0.32%) |
Mar 05, 2009 | 6.813 | 6.820 | 6.457 | 6.471 | 1,514,224 | -0.51(-7.30%) |
Mar 04, 2009 | 6.736 | 7.092 | 6.666 | 6.980 | 2,033,712 | -0.03(-0.50%) |
Mar 02, 2009 | 7.322 | 7.441 | 6.994 | 7.015 | 1,948,335 | -0.55(-7.29%) |
Feb 27, 2009 | 7.574 | 7.755 | 7.385 | 7.567 | 0 | -0.07(-0.91%) |
Feb 26, 2009 | 7.971 | 8.020 | 7.616 | 7.636 | 1,487,394 | -0.27(-3.44%) |
Feb 25, 2009 | 7.985 | 8.048 | 7.804 | 7.909 | 2,380,133 | -0.10(-1.22%) |
Feb 24, 2009 | 7.846 | 8.055 | 7.762 | 8.006 | 1,987,796 | +0.17(+2.14%) |
Feb 23, 2009 | 8.565 | 8.565 | 7.832 | 7.839 | 2,151,905 | -0.57(-6.81%) |
Feb 20, 2009 | 8.474 | 8.621 | 8.188 | 8.411 | 0 | -0.29(-3.37%) |
Feb 19, 2009 | 8.816 | 8.914 | 8.663 | 8.704 | 1,144,091 | +0.01(+0.08%) |
Feb 18, 2009 | 8.844 | 8.893 | 8.642 | 8.697 | 1,528,914 | -0.12(-1.35%) |
Feb 17, 2009 | 8.795 | 8.970 | 8.767 | 8.816 | 1,852,741 | -0.36(-3.95%) |
Feb 13, 2009 | 9.179 | 9.361 | 9.137 | 9.179 | 1,753,612 | -0.03(-0.38%) |
Feb 12, 2009 | 8.844 | 9.228 | 8.753 | 9.214 | 2,142,589 | +0.23(+2.56%) |
Feb 11, 2009 | 9.081 | 9.088 | 8.830 | 8.984 | 1,624,767 | +0.02(+0.23%) |
Feb 10, 2009 | 9.137 | 9.312 | 8.907 | 8.963 | 2,574,579 | -0.22(-2.43%) |
Feb 09, 2009 | 9.060 | 9.284 | 8.865 | 9.186 | 1,306,464 | +0.15(+1.70%) |
Feb 06, 2009 | 8.739 | 9.109 | 8.739 | 9.033 | 1,433,950 | +0.27(+3.03%) |
Feb 05, 2009 | 8.746 | 8.893 | 8.551 | 8.767 | 2,114,630 | +0.02(+0.24%) |
Feb 04, 2009 | 8.725 | 8.970 | 8.656 | 8.746 | 1,896,864 | +0.01(+0.16%) |
Feb 03, 2009 | 8.711 | 8.767 | 8.565 | 8.732 | 1,399,732 | +0.08(+0.97%) |
Feb 02, 2009 | 8.579 | 8.739 | 8.474 | 8.649 | 1,648,081 | +0.06(+0.65%) |
Jan 30, 2009 | 9.039 | 9.200 | 8.516 | 8.593 | 0 | -0.51(-5.60%) |
Jan 29, 2009 | 9.123 | 9.221 | 8.977 | 9.102 | 1,438,451 | -0.17(-1.81%) |
Jan 28, 2009 | 9.158 | 9.284 | 9.130 | 9.270 | 1,557,986 | +0.24(+2.71%) |
Jan 27, 2009 | 8.949 | 9.137 | 8.802 | 9.026 | 1,413,280 | +0.15(+1.65%) |
Jan 26, 2009 | 8.935 | 9.137 | 8.767 | 8.879 | 1,765,729 | -0.03(-0.31%) |
Jan 23, 2009 | 8.600 | 9.060 | 8.565 | 8.907 | 2,141,371 | +0.10(+1.11%) |
Jan 22, 2009 | 8.872 | 8.963 | 8.600 | 8.809 | 2,602,159 | -0.20(-2.25%) |
Jan 21, 2009 | 8.690 | 9.046 | 8.621 | 9.012 | 2,503,143 | +0.41(+4.79%) |
Jan 20, 2009 | 9.060 | 9.060 | 8.586 | 8.600 | 2,311,086 | -0.58(-6.31%) |
Jan 16, 2009 | 8.984 | 9.214 | 8.865 | 9.179 | 0 | +0.42(+4.78%) |
Jan 15, 2009 | 8.663 | 8.886 | 8.439 | 8.760 | 2,957,741 | +0.13(+1.46%) |
Jan 14, 2009 | 9.012 | 9.012 | 8.593 | 8.635 | 2,131,798 | -0.51(-5.57%) |
Jan 13, 2009 | 8.998 | 9.200 | 8.907 | 9.144 | 1,690,721 | +0.10(+1.08%) |
Jan 12, 2009 | 9.430 | 9.430 | 8.900 | 9.046 | 1,658,058 | -0.44(-4.64%) |
Jan 09, 2009 | 9.842 | 9.842 | 9.409 | 9.486 | 1,269,599 | -0.31(-3.21%) |
Jan 08, 2009 | 9.535 | 9.800 | 9.263 | 9.800 | 1,398,511 | +0.23(+2.41%) |
Jan 07, 2009 | 9.696 | 9.870 | 9.563 | 9.570 | 1,786,423 | -0.20(-2.07%) |
Jan 06, 2009 | 9.696 | 9.996 | 9.633 | 9.772 | 2,051,474 | +0.15(+1.52%) |
Jan 05, 2009 | 9.535 | 9.696 | 9.270 | 9.626 | 1,715,567 | +0.08(+0.80%) |
Jan 02, 2009 | 9.326 | 9.633 | 9.207 | 9.549 | 0 | +0.27(+2.93%) |