Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.603 | 9.872 | 9.385 | 9.662 | 202,987 | +0.21(+2.22%) |
Mar 30, 2009 | 9.511 | 9.595 | 9.201 | 9.452 | 188,700 | -0.57(-5.69%) |
Mar 26, 2009 | 9.805 | 10.22 | 9.788 | 10.02 | 473,458 | +0.34(+3.46%) |
Mar 25, 2009 | 9.788 | 10.02 | 9.318 | 9.687 | 345,237 | -0.04(-0.43%) |
Mar 24, 2009 | 9.813 | 9.964 | 9.645 | 9.729 | 265,262 | -0.33(-3.25%) |
Mar 23, 2009 | 9.511 | 10.06 | 8.882 | 10.06 | 298,400 | +0.97(+10.71%) |
Mar 20, 2009 | 9.142 | 9.285 | 8.706 | 9.083 | 424,033 | +0.03(+0.37%) |
Mar 19, 2009 | 9.377 | 9.377 | 8.882 | 9.050 | 143,034 | -0.23(-2.44%) |
Mar 18, 2009 | 8.790 | 9.452 | 8.723 | 9.276 | 318,050 | +0.45(+5.13%) |
Mar 17, 2009 | 8.287 | 8.823 | 8.245 | 8.823 | 191,244 | +0.50(+6.05%) |
Mar 16, 2009 | 8.639 | 8.798 | 8.270 | 8.320 | 181,145 | -0.21(-2.46%) |
Mar 13, 2009 | 8.471 | 8.622 | 8.404 | 8.530 | 224,363 | +0.08(+0.99%) |
Mar 12, 2009 | 8.085 | 8.496 | 7.918 | 8.446 | 259,000 | +0.29(+3.60%) |
Mar 11, 2009 | 7.809 | 8.220 | 7.792 | 8.152 | 479,362 | +0.42(+5.42%) |
Mar 10, 2009 | 7.280 | 7.750 | 7.280 | 7.733 | 306,854 | +0.61(+8.60%) |
Mar 09, 2009 | 7.045 | 7.440 | 7.045 | 7.121 | 332,193 | +0.03(+0.35%) |
Mar 06, 2009 | 7.238 | 7.414 | 6.928 | 7.096 | 331,412 | -0.10(-1.40%) |
Mar 05, 2009 | 7.549 | 7.565 | 7.196 | 7.196 | 426,261 | -0.39(-5.19%) |
Mar 04, 2009 | 7.842 | 7.926 | 7.557 | 7.590 | 314,074 | -0.13(-1.74%) |
Mar 02, 2009 | 7.968 | 7.968 | 7.674 | 7.725 | 660,309 | -0.45(-5.54%) |
Feb 27, 2009 | 8.186 | 8.303 | 7.884 | 8.178 | 633,882 | -0.17(-2.01%) |
Feb 26, 2009 | 8.656 | 8.698 | 8.303 | 8.345 | 301,661 | -0.16(-1.87%) |
Feb 25, 2009 | 8.144 | 8.614 | 8.094 | 8.505 | 714,123 | +0.39(+4.75%) |
Feb 24, 2009 | 8.077 | 8.253 | 7.926 | 8.119 | 233,577 | +0.18(+2.33%) |
Feb 23, 2009 | 8.387 | 8.387 | 7.809 | 7.934 | 349,211 | -0.28(-3.37%) |
Feb 20, 2009 | 8.203 | 8.354 | 8.052 | 8.211 | 242,400 | -0.09(-1.11%) |
Feb 19, 2009 | 8.471 | 8.505 | 8.178 | 8.303 | 270,868 | -0.06(-0.70%) |
Feb 18, 2009 | 8.446 | 8.605 | 8.270 | 8.362 | 333,848 | +0.03(+0.40%) |
Feb 17, 2009 | 8.597 | 8.639 | 8.312 | 8.329 | 271,746 | -0.38(-4.34%) |
Feb 13, 2009 | 8.865 | 9.109 | 8.633 | 8.706 | 176,965 | -0.19(-2.17%) |
Feb 12, 2009 | 8.656 | 9.016 | 8.572 | 8.899 | 322,137 | -0.04(-0.47%) |
Feb 11, 2009 | 9.209 | 9.419 | 8.891 | 8.941 | 449,185 | -0.24(-2.65%) |
Feb 10, 2009 | 9.318 | 9.436 | 9.100 | 9.184 | 630,865 | -0.17(-1.79%) |
Feb 09, 2009 | 9.880 | 10.02 | 9.243 | 9.352 | 358,423 | -0.54(-5.43%) |
Feb 06, 2009 | 9.872 | 9.939 | 9.385 | 9.889 | 237,729 | +0.39(+4.06%) |
Feb 05, 2009 | 9.897 | 9.922 | 9.394 | 9.503 | 232,886 | -0.44(-4.39%) |
Feb 04, 2009 | 9.998 | 10.34 | 9.922 | 9.939 | 197,338 | -0.03(-0.25%) |
Feb 03, 2009 | 10.27 | 10.55 | 9.645 | 9.964 | 291,458 | -0.25(-2.46%) |
Feb 02, 2009 | 10.51 | 10.68 | 10.04 | 10.22 | 319,417 | -0.39(-3.64%) |
Jan 30, 2009 | 11.28 | 11.36 | 10.58 | 10.60 | 199,204 | -0.53(-4.75%) |
Jan 29, 2009 | 11.47 | 11.57 | 11.07 | 11.13 | 418,678 | -0.44(-3.84%) |
Jan 28, 2009 | 10.92 | 11.66 | 10.84 | 11.57 | 146,409 | +0.81(+7.48%) |
Jan 27, 2009 | 10.58 | 11.00 | 10.48 | 10.77 | 111,614 | +0.25(+2.39%) |
Jan 26, 2009 | 10.56 | 10.79 | 10.32 | 10.52 | 214,365 | -0.06(-0.56%) |
Jan 23, 2009 | 10.59 | 10.84 | 10.48 | 10.58 | 176,011 | -0.34(-3.15%) |
Jan 22, 2009 | 10.86 | 11.36 | 10.73 | 10.92 | 206,045 | -0.21(-1.88%) |
Jan 21, 2009 | 10.44 | 11.20 | 10.26 | 11.13 | 150,172 | +0.81(+7.80%) |
Jan 20, 2009 | 10.98 | 10.98 | 10.32 | 10.32 | 202,841 | -0.78(-7.02%) |
Jan 16, 2009 | 10.90 | 11.29 | 10.58 | 11.10 | 179,800 | +0.27(+2.48%) |
Jan 15, 2009 | 10.34 | 10.88 | 10.02 | 10.84 | 194,877 | +0.55(+5.38%) |
Jan 14, 2009 | 10.62 | 10.73 | 10.28 | 10.28 | 186,348 | -0.52(-4.81%) |
Jan 13, 2009 | 10.82 | 11.28 | 10.49 | 10.80 | 157,068 | -0.05(-0.46%) |
Jan 12, 2009 | 11.28 | 11.74 | 10.82 | 10.85 | 266,295 | -0.48(-4.22%) |
Jan 09, 2009 | 12.32 | 12.32 | 11.28 | 11.33 | 187,323 | -1.02(-8.28%) |
Jan 08, 2009 | 12.27 | 12.58 | 11.97 | 12.35 | 233,740 | +0.00(+0.00%) |
Jan 07, 2009 | 12.72 | 12.96 | 12.13 | 12.35 | 217,844 | -0.58(-4.47%) |
Jan 06, 2009 | 12.48 | 13.24 | 12.09 | 12.93 | 206,953 | +0.62(+5.04%) |
Jan 05, 2009 | 12.86 | 12.91 | 12.13 | 12.31 | 221,329 | -0.49(-3.86%) |