Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.050 | 9.050 | 8.850 | 8.960 | 7,680 | +0.08(+0.90%) |
Mar 30, 2009 | 8.850 | 8.960 | 8.800 | 8.880 | 13,379 | -0.39(-4.21%) |
Mar 26, 2009 | 9.230 | 9.300 | 9.230 | 9.270 | 7,892 | +0.38(+4.27%) |
Mar 25, 2009 | 9.140 | 9.140 | 8.800 | 8.890 | 6,965 | -0.49(-5.22%) |
Mar 24, 2009 | 9.190 | 9.430 | 9.190 | 9.380 | 2,975 | +0.23(+2.51%) |
Mar 23, 2009 | 9.090 | 9.230 | 9.050 | 9.150 | 76,083 | +0.89(+10.77%) |
Mar 20, 2009 | 8.320 | 8.460 | 8.250 | 8.260 | 8,830 | -0.29(-3.39%) |
Mar 19, 2009 | 8.700 | 8.700 | 8.460 | 8.550 | 18,703 | +0.09(+1.06%) |
Mar 18, 2009 | 8.280 | 8.630 | 8.280 | 8.460 | 5,608 | +0.02(+0.24%) |
Mar 17, 2009 | 8.130 | 8.440 | 8.130 | 8.440 | 40,053 | +0.09(+1.08%) |
Mar 16, 2009 | 8.450 | 8.480 | 8.250 | 8.350 | 23,389 | +0.24(+2.96%) |
Mar 13, 2009 | 8.110 | 8.110 | 8.000 | 8.110 | 5,828 | +0.38(+4.92%) |
Mar 12, 2009 | 7.510 | 7.800 | 7.510 | 7.730 | 18,341 | +0.12(+1.58%) |
Mar 11, 2009 | 7.600 | 7.790 | 7.500 | 7.610 | 9,925 | +0.11(+1.47%) |
Mar 10, 2009 | 7.200 | 7.550 | 7.200 | 7.500 | 24,454 | +0.40(+5.63%) |
Mar 09, 2009 | 7.060 | 7.300 | 7.060 | 7.100 | 7,326 | -0.10(-1.39%) |
Mar 06, 2009 | 7.150 | 7.270 | 7.050 | 7.200 | 14,531 | -0.10(-1.37%) |
Mar 05, 2009 | 7.450 | 7.600 | 7.300 | 7.300 | 16,741 | -0.40(-5.19%) |
Mar 04, 2009 | 7.500 | 7.800 | 7.500 | 7.700 | 24,445 | +0.55(+7.69%) |
Mar 02, 2009 | 7.300 | 7.350 | 7.150 | 7.150 | 14,334 | -0.54(-7.02%) |
Feb 27, 2009 | 7.700 | 7.830 | 7.670 | 7.690 | 102,731 | -0.08(-1.03%) |
Feb 26, 2009 | 7.900 | 8.050 | 7.750 | 7.770 | 13,326 | -0.07(-0.89%) |
Feb 25, 2009 | 7.750 | 7.950 | 7.750 | 7.840 | 12,541 | -0.11(-1.38%) |
Feb 24, 2009 | 7.650 | 7.950 | 7.640 | 7.950 | 13,329 | +0.25(+3.25%) |
Feb 23, 2009 | 7.920 | 8.100 | 7.700 | 7.700 | 14,154 | +0.05(+0.65%) |
Feb 20, 2009 | 7.620 | 7.900 | 7.620 | 7.650 | 5,225 | -0.25(-3.16%) |
Feb 19, 2009 | 7.900 | 8.100 | 7.900 | 7.900 | 9,992 | -0.17(-2.11%) |
Feb 18, 2009 | 8.000 | 8.090 | 7.960 | 8.070 | 27,569 | +0.18(+2.28%) |
Feb 17, 2009 | 8.070 | 8.070 | 7.840 | 7.890 | 18,039 | -0.23(-2.83%) |
Feb 13, 2009 | 8.130 | 8.300 | 8.120 | 8.120 | 1,466 | +0.02(+0.25%) |
Feb 12, 2009 | 8.100 | 8.180 | 7.900 | 8.100 | 530,265 | -0.15(-1.82%) |
Feb 11, 2009 | 8.350 | 8.420 | 8.250 | 8.250 | 14,353 | +0.00(+0.00%) |
Feb 10, 2009 | 8.640 | 8.640 | 8.250 | 8.250 | 20,880 | -0.50(-5.71%) |
Feb 09, 2009 | 8.520 | 8.790 | 8.520 | 8.750 | 11,175 | +0.25(+2.94%) |
Feb 06, 2009 | 8.300 | 8.560 | 8.300 | 8.500 | 17,405 | +0.30(+3.66%) |
Feb 05, 2009 | 8.100 | 8.260 | 8.030 | 8.200 | 78,713 | -0.14(-1.68%) |
Feb 04, 2009 | 8.240 | 8.500 | 8.240 | 8.340 | 39,403 | -0.10(-1.18%) |
Feb 03, 2009 | 8.330 | 8.480 | 8.330 | 8.440 | 11,311 | -0.35(-3.98%) |
Feb 02, 2009 | 8.880 | 8.880 | 8.660 | 8.790 | 19,031 | -0.12(-1.35%) |
Jan 30, 2009 | 9.000 | 9.000 | 8.830 | 8.910 | 31,347 | +0.26(+3.01%) |
Jan 29, 2009 | 8.930 | 8.930 | 8.620 | 8.650 | 15,633 | -0.27(-3.03%) |
Jan 28, 2009 | 8.650 | 8.920 | 8.650 | 8.920 | 26,349 | +0.28(+3.24%) |
Jan 27, 2009 | 8.550 | 8.650 | 8.480 | 8.640 | 10,881 | +0.09(+1.05%) |
Jan 26, 2009 | 8.310 | 8.650 | 8.310 | 8.550 | 10,504 | -0.10(-1.16%) |
Jan 23, 2009 | 8.440 | 8.750 | 8.440 | 8.650 | 79,396 | +0.34(+4.09%) |
Jan 22, 2009 | 8.400 | 8.400 | 8.150 | 8.310 | 46,443 | +0.01(+0.12%) |
Jan 21, 2009 | 8.100 | 8.300 | 8.030 | 8.300 | 24,078 | +0.18(+2.22%) |
Jan 20, 2009 | 8.450 | 8.450 | 8.120 | 8.120 | 31,635 | -0.06(-0.73%) |
Jan 16, 2009 | 8.140 | 8.360 | 8.110 | 8.180 | 21,024 | -0.07(-0.85%) |
Jan 15, 2009 | 8.100 | 8.450 | 8.080 | 8.250 | 31,260 | -0.13(-1.55%) |
Jan 14, 2009 | 8.680 | 8.680 | 8.310 | 8.380 | 58,055 | -0.22(-2.56%) |
Jan 13, 2009 | 8.630 | 8.630 | 8.360 | 8.600 | 6,632 | -0.19(-2.16%) |
Jan 12, 2009 | 8.900 | 8.900 | 8.700 | 8.790 | 53,341 | -0.35(-3.83%) |
Jan 09, 2009 | 9.140 | 9.140 | 8.900 | 9.140 | 20,991 | -0.16(-1.72%) |
Jan 08, 2009 | 9.300 | 9.300 | 9.200 | 9.300 | 13,184 | +0.01(+0.11%) |
Jan 07, 2009 | 9.550 | 9.550 | 9.230 | 9.290 | 9,368 | -0.26(-2.72%) |
Jan 06, 2009 | 9.600 | 9.650 | 9.300 | 9.550 | 38,224 | +0.42(+4.60%) |
Jan 05, 2009 | 9.180 | 9.180 | 8.950 | 9.130 | 5,988 | +0.13(+1.44%) |
Jan 02, 2009 | 8.660 | 9.000 | 8.660 | 9.000 | 158,568 | +0.52(+6.13%) |