Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.726 | 7.848 | 7.407 | 7.644 | 177,939 | -0.01(-0.11%) |
Mar 30, 2009 | 7.497 | 7.709 | 7.228 | 7.652 | 130,163 | -0.65(-7.86%) |
Mar 26, 2009 | 7.995 | 8.329 | 7.685 | 8.305 | 173,946 | +0.38(+4.84%) |
Mar 25, 2009 | 7.660 | 8.223 | 7.367 | 7.921 | 166,585 | +0.34(+4.52%) |
Mar 24, 2009 | 8.125 | 8.289 | 7.562 | 7.579 | 160,098 | -0.52(-6.45%) |
Mar 23, 2009 | 7.824 | 8.101 | 7.775 | 8.101 | 161,994 | +1.38(+20.51%) |
Mar 20, 2009 | 7.293 | 7.391 | 6.714 | 6.722 | 135,897 | -0.50(-6.89%) |
Mar 19, 2009 | 7.269 | 7.448 | 7.155 | 7.220 | 113,977 | +0.07(+0.91%) |
Mar 18, 2009 | 6.641 | 7.204 | 6.575 | 7.155 | 291,309 | +0.50(+7.48%) |
Mar 17, 2009 | 6.559 | 6.657 | 6.380 | 6.657 | 202,084 | +0.08(+1.24%) |
Mar 16, 2009 | 6.926 | 7.106 | 6.388 | 6.575 | 216,017 | -0.31(-4.50%) |
Mar 13, 2009 | 6.894 | 6.951 | 6.690 | 6.885 | 0 | +0.06(+0.84%) |
Mar 12, 2009 | 6.461 | 6.894 | 6.249 | 6.828 | 208,295 | +0.32(+4.89%) |
Mar 11, 2009 | 6.755 | 6.755 | 6.208 | 6.510 | 141,353 | -0.22(-3.27%) |
Mar 10, 2009 | 6.486 | 6.739 | 6.412 | 6.730 | 169,486 | +0.42(+6.59%) |
Mar 09, 2009 | 6.624 | 6.747 | 6.241 | 6.314 | 132,899 | -0.40(-5.95%) |
Mar 06, 2009 | 6.828 | 6.877 | 6.543 | 6.714 | 0 | -0.03(-0.48%) |
Mar 05, 2009 | 6.942 | 7.155 | 6.730 | 6.747 | 193,344 | -0.39(-5.49%) |
Mar 04, 2009 | 6.934 | 7.326 | 6.730 | 7.138 | 260,509 | -0.32(-4.27%) |
Mar 02, 2009 | 7.962 | 7.962 | 7.416 | 7.456 | 229,602 | -0.59(-7.30%) |
Feb 27, 2009 | 8.191 | 8.713 | 8.027 | 8.044 | 0 | -0.18(-2.18%) |
Feb 26, 2009 | 9.031 | 9.121 | 8.142 | 8.223 | 342,102 | -0.78(-8.70%) |
Feb 25, 2009 | 9.561 | 9.561 | 8.599 | 9.006 | 324,455 | -0.67(-6.91%) |
Feb 24, 2009 | 10.19 | 10.19 | 9.300 | 9.675 | 381,150 | -0.13(-1.33%) |
Feb 23, 2009 | 10.54 | 10.65 | 9.708 | 9.806 | 194,892 | -0.72(-6.82%) |
Feb 20, 2009 | 10.87 | 11.09 | 10.42 | 10.52 | 157,655 | -0.56(-5.08%) |
Feb 19, 2009 | 11.03 | 11.43 | 10.98 | 11.09 | 119,411 | +0.20(+1.87%) |
Feb 18, 2009 | 11.02 | 11.16 | 10.73 | 10.88 | 165,935 | +0.00(+0.00%) |
Feb 17, 2009 | 10.77 | 11.03 | 10.66 | 10.88 | 256,658 | -0.13(-1.18%) |
Feb 13, 2009 | 11.76 | 11.87 | 10.92 | 11.01 | 222,910 | -0.77(-6.51%) |
Feb 12, 2009 | 11.36 | 11.85 | 11.06 | 11.78 | 271,164 | +0.30(+2.63%) |
Feb 11, 2009 | 11.81 | 12.05 | 11.36 | 11.48 | 321,466 | -0.33(-2.83%) |
Feb 10, 2009 | 11.66 | 12.13 | 11.66 | 11.81 | 389,813 | +0.06(+0.49%) |
Feb 09, 2009 | 11.42 | 11.82 | 11.42 | 11.76 | 210,087 | +0.25(+2.20%) |
Feb 06, 2009 | 11.18 | 11.71 | 11.10 | 11.50 | 146,408 | +0.42(+3.83%) |
Feb 05, 2009 | 10.82 | 11.35 | 10.56 | 11.08 | 145,028 | +0.24(+2.18%) |
Feb 04, 2009 | 11.09 | 11.36 | 10.81 | 10.84 | 90,537 | -0.25(-2.28%) |
Feb 03, 2009 | 11.43 | 11.43 | 10.76 | 11.09 | 210,423 | -0.24(-2.16%) |
Feb 02, 2009 | 10.75 | 11.50 | 10.74 | 11.34 | 144,742 | +0.29(+2.66%) |
Jan 30, 2009 | 11.36 | 11.48 | 10.96 | 11.05 | 0 | -0.24(-2.17%) |
Jan 29, 2009 | 11.84 | 11.84 | 10.99 | 11.29 | 141,532 | -0.64(-5.40%) |
Jan 28, 2009 | 11.51 | 12.08 | 11.36 | 11.94 | 138,247 | +0.57(+5.02%) |
Jan 27, 2009 | 11.10 | 11.69 | 11.06 | 11.36 | 103,472 | +0.33(+3.03%) |
Jan 26, 2009 | 10.93 | 11.57 | 10.81 | 11.03 | 161,959 | +0.15(+1.35%) |
Jan 23, 2009 | 11.46 | 11.55 | 10.64 | 10.88 | 312,515 | -0.84(-7.17%) |
Jan 22, 2009 | 12.07 | 12.16 | 11.36 | 11.72 | 223,995 | -0.64(-5.15%) |
Jan 21, 2009 | 11.79 | 12.43 | 11.74 | 12.36 | 202,909 | +0.69(+5.94%) |
Jan 20, 2009 | 12.45 | 12.53 | 11.58 | 11.67 | 379,211 | -0.99(-7.80%) |
Jan 16, 2009 | 12.26 | 12.94 | 11.52 | 12.65 | 0 | +0.58(+4.80%) |
Jan 15, 2009 | 11.80 | 12.20 | 11.23 | 12.07 | 331,880 | +0.35(+2.99%) |
Jan 14, 2009 | 12.01 | 12.01 | 11.42 | 11.72 | 378,173 | -0.17(-1.44%) |
Jan 13, 2009 | 11.57 | 12.25 | 11.37 | 11.89 | 331,906 | +0.35(+3.04%) |
Jan 12, 2009 | 12.33 | 12.38 | 11.18 | 11.54 | 366,850 | -0.77(-6.23%) |
Jan 09, 2009 | 12.81 | 12.81 | 12.24 | 12.31 | 370,684 | -0.44(-3.45%) |
Jan 08, 2009 | 12.68 | 12.79 | 12.31 | 12.75 | 299,082 | -0.15(-1.14%) |
Jan 07, 2009 | 13.22 | 13.51 | 12.52 | 12.90 | 257,097 | -0.49(-3.66%) |
Jan 06, 2009 | 13.04 | 13.50 | 12.57 | 13.39 | 440,059 | +0.50(+3.86%) |
Jan 05, 2009 | 12.79 | 13.54 | 12.72 | 12.89 | 370,118 | +0.15(+1.22%) |
Jan 02, 2009 | 12.58 | 13.31 | 12.40 | 12.73 | 0 | +0.17(+1.36%) |