Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.508 | 9.848 | 9.448 | 9.848 | 10,352 | +0.33(+3.44%) |
Mar 30, 2009 | 9.314 | 9.521 | 9.227 | 9.521 | 12,543 | +0.01(+0.07%) |
Mar 26, 2009 | 9.434 | 9.601 | 9.434 | 9.514 | 12,880 | +0.08(+0.85%) |
Mar 25, 2009 | 9.381 | 9.522 | 9.381 | 9.434 | 10,618 | +0.09(+1.00%) |
Mar 24, 2009 | 9.474 | 9.548 | 9.327 | 9.341 | 51,839 | -0.08(-0.85%) |
Mar 23, 2009 | 9.528 | 9.608 | 9.381 | 9.421 | 16,624 | -0.12(-1.26%) |
Mar 20, 2009 | 9.775 | 9.775 | 9.307 | 9.541 | 84,531 | -0.10(-1.04%) |
Mar 19, 2009 | 9.748 | 9.882 | 9.635 | 9.641 | 41,487 | -0.07(-0.69%) |
Mar 18, 2009 | 9.741 | 9.755 | 9.635 | 9.708 | 5,890 | -0.09(-0.89%) |
Mar 17, 2009 | 9.842 | 9.905 | 9.735 | 9.795 | 7,338 | -0.07(-0.68%) |
Mar 16, 2009 | 10.00 | 10.02 | 9.862 | 9.862 | 3,894 | +0.02(+0.20%) |
Mar 13, 2009 | 9.842 | 9.868 | 9.514 | 9.842 | 0 | -0.01(-0.07%) |
Mar 12, 2009 | 9.962 | 10.02 | 9.681 | 9.848 | 25,760 | -0.17(-1.67%) |
Mar 11, 2009 | 9.347 | 10.10 | 9.347 | 10.02 | 16,789 | +0.91(+9.97%) |
Mar 10, 2009 | 8.713 | 9.274 | 8.713 | 9.107 | 15,913 | +0.43(+4.92%) |
Mar 09, 2009 | 8.747 | 8.753 | 8.580 | 8.680 | 21,299 | -0.07(-0.84%) |
Mar 06, 2009 | 8.813 | 8.860 | 8.686 | 8.753 | 0 | -0.11(-1.28%) |
Mar 05, 2009 | 9.448 | 9.448 | 8.740 | 8.867 | 12,730 | -0.61(-6.48%) |
Mar 04, 2009 | 9.548 | 9.591 | 9.401 | 9.481 | 10,633 | +0.11(+1.21%) |
Mar 02, 2009 | 9.534 | 9.628 | 9.368 | 9.368 | 5,541 | -0.35(-3.57%) |
Feb 27, 2009 | 9.922 | 9.942 | 9.327 | 9.715 | 0 | -0.24(-2.38%) |
Feb 26, 2009 | 9.922 | 9.988 | 9.922 | 9.952 | 1,198 | +0.00(+0.03%) |
Feb 25, 2009 | 10.14 | 10.14 | 9.948 | 9.948 | 12,266 | -0.18(-1.78%) |
Feb 24, 2009 | 10.18 | 10.35 | 10.09 | 10.13 | 11,083 | -0.02(-0.20%) |
Feb 23, 2009 | 10.38 | 10.42 | 10.14 | 10.15 | 8,241 | -0.24(-2.31%) |
Feb 20, 2009 | 10.47 | 10.54 | 10.12 | 10.39 | 0 | -0.11(-1.08%) |
Feb 19, 2009 | 10.52 | 10.75 | 10.50 | 10.50 | 7,638 | +0.02(+0.19%) |
Feb 18, 2009 | 10.38 | 10.52 | 10.38 | 10.48 | 2,995 | -0.02(-0.19%) |
Feb 17, 2009 | 10.57 | 10.57 | 10.42 | 10.50 | 2,546 | -0.15(-1.38%) |
Feb 13, 2009 | 10.50 | 10.65 | 10.45 | 10.65 | 16,138 | +0.15(+1.46%) |
Feb 12, 2009 | 10.38 | 10.62 | 10.34 | 10.50 | 18,032 | +0.09(+0.90%) |
Feb 11, 2009 | 10.46 | 10.49 | 10.35 | 10.40 | 4,043 | -0.09(-0.83%) |
Feb 10, 2009 | 10.50 | 10.58 | 10.30 | 10.49 | 15,953 | -0.01(-0.13%) |
Feb 09, 2009 | 11.02 | 11.02 | 10.46 | 10.50 | 7,039 | -0.45(-4.08%) |
Feb 06, 2009 | 10.58 | 10.95 | 10.36 | 10.95 | 15,276 | +0.35(+3.27%) |
Feb 05, 2009 | 10.28 | 10.60 | 10.28 | 10.60 | 16,265 | +0.18(+1.73%) |
Feb 04, 2009 | 10.35 | 10.61 | 9.995 | 10.42 | 27,559 | +0.11(+1.04%) |
Feb 03, 2009 | 10.18 | 10.36 | 9.441 | 10.32 | 21,290 | +0.15(+1.44%) |
Feb 02, 2009 | 10.72 | 10.86 | 9.915 | 10.17 | 20,369 | -0.55(-5.11%) |
Jan 30, 2009 | 10.96 | 11.00 | 10.02 | 10.72 | 0 | -0.33(-2.96%) |
Jan 29, 2009 | 11.10 | 11.10 | 10.47 | 11.04 | 16,167 | -0.11(-0.96%) |
Jan 28, 2009 | 10.50 | 11.32 | 10.50 | 11.15 | 13,329 | +0.84(+8.16%) |
Jan 27, 2009 | 10.74 | 10.77 | 10.31 | 10.31 | 15,200 | -0.46(-4.28%) |
Jan 26, 2009 | 10.84 | 10.85 | 10.68 | 10.77 | 6,097 | -0.04(-0.37%) |
Jan 23, 2009 | 10.92 | 10.92 | 10.73 | 10.81 | 4,043 | -0.14(-1.28%) |
Jan 22, 2009 | 10.92 | 11.12 | 10.92 | 10.95 | 6,290 | +0.07(+0.61%) |
Jan 21, 2009 | 10.90 | 10.94 | 10.85 | 10.88 | 1,497 | +0.01(+0.06%) |
Jan 20, 2009 | 11.02 | 11.04 | 10.60 | 10.88 | 13,629 | +0.07(+0.62%) |
Jan 16, 2009 | 10.87 | 10.90 | 10.70 | 10.81 | 0 | -0.03(-0.25%) |
Jan 15, 2009 | 10.88 | 11.06 | 10.84 | 10.84 | 8,077 | -0.21(-1.87%) |
Jan 14, 2009 | 11.13 | 11.19 | 10.90 | 11.04 | 26,845 | -0.16(-1.43%) |
Jan 13, 2009 | 11.46 | 11.50 | 11.16 | 11.20 | 5,990 | -0.21(-1.81%) |
Jan 12, 2009 | 12.06 | 12.06 | 10.86 | 11.41 | 12,410 | -0.31(-2.62%) |
Jan 09, 2009 | 11.64 | 11.97 | 11.52 | 11.72 | 4,792 | +0.20(+1.74%) |
Jan 08, 2009 | 11.82 | 11.82 | 11.50 | 11.52 | 6,477 | -0.33(-2.82%) |
Jan 07, 2009 | 11.58 | 12.02 | 11.58 | 11.85 | 13,335 | +0.21(+1.84%) |
Jan 06, 2009 | 11.53 | 11.89 | 11.53 | 11.64 | 10,178 | +0.16(+1.40%) |
Jan 05, 2009 | 12.17 | 12.18 | 11.48 | 11.48 | 11,117 | -0.77(-6.27%) |
Jan 02, 2009 | 12.35 | 12.38 | 12.02 | 12.25 | 0 | -0.27(-2.19%) |