Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.312 | 8.340 | 7.612 | 8.134 | 211,743 | -0.09(-1.13%) |
Mar 30, 2009 | 8.256 | 8.480 | 7.761 | 8.228 | 187,314 | -1.11(-11.89%) |
Mar 26, 2009 | 9.189 | 9.440 | 8.881 | 9.338 | 169,848 | +0.30(+3.30%) |
Mar 25, 2009 | 8.694 | 9.431 | 8.508 | 9.039 | 146,169 | +0.46(+5.33%) |
Mar 24, 2009 | 9.198 | 9.226 | 8.573 | 8.582 | 124,812 | -0.81(-8.64%) |
Mar 23, 2009 | 8.927 | 9.394 | 8.414 | 9.394 | 134,024 | +1.20(+14.69%) |
Mar 20, 2009 | 8.508 | 8.703 | 7.836 | 8.190 | 216,446 | -0.21(-2.55%) |
Mar 19, 2009 | 9.254 | 9.282 | 8.386 | 8.405 | 127,424 | -0.76(-8.25%) |
Mar 18, 2009 | 8.256 | 9.273 | 8.088 | 9.161 | 109,281 | +0.89(+10.71%) |
Mar 17, 2009 | 7.752 | 8.274 | 7.621 | 8.274 | 120,302 | +0.49(+6.35%) |
Mar 16, 2009 | 8.246 | 8.405 | 7.687 | 7.780 | 121,858 | -0.39(-4.79%) |
Mar 13, 2009 | 7.995 | 8.312 | 7.823 | 8.172 | 126,716 | +0.21(+2.70%) |
Mar 12, 2009 | 6.912 | 7.985 | 6.810 | 7.957 | 145,748 | +1.03(+14.80%) |
Mar 11, 2009 | 7.360 | 7.556 | 6.763 | 6.931 | 90,178 | -0.38(-5.23%) |
Mar 10, 2009 | 6.978 | 7.379 | 6.847 | 7.314 | 132,486 | +0.52(+7.69%) |
Mar 09, 2009 | 6.521 | 6.940 | 6.521 | 6.791 | 112,347 | +0.17(+2.54%) |
Mar 06, 2009 | 6.661 | 6.875 | 6.434 | 6.623 | 104,603 | +0.07(+1.14%) |
Mar 05, 2009 | 7.211 | 7.332 | 6.493 | 6.549 | 126,597 | -0.89(-11.92%) |
Mar 04, 2009 | 7.099 | 7.687 | 6.903 | 7.435 | 165,163 | +0.19(+2.57%) |
Mar 02, 2009 | 8.013 | 8.069 | 7.211 | 7.248 | 152,569 | -0.93(-11.40%) |
Feb 27, 2009 | 8.116 | 8.330 | 8.032 | 8.181 | 167,316 | -0.07(-0.79%) |
Feb 26, 2009 | 8.377 | 8.775 | 8.181 | 8.246 | 200,300 | -0.09(-1.12%) |
Feb 25, 2009 | 8.787 | 8.927 | 7.995 | 8.340 | 201,350 | -0.54(-6.09%) |
Feb 24, 2009 | 8.209 | 9.120 | 8.209 | 8.881 | 199,824 | +0.77(+9.55%) |
Feb 23, 2009 | 9.002 | 9.123 | 8.004 | 8.106 | 425,176 | -0.76(-8.53%) |
Feb 20, 2009 | 9.086 | 9.245 | 8.731 | 8.862 | 186,335 | -0.29(-3.16%) |
Feb 19, 2009 | 9.571 | 9.767 | 9.142 | 9.151 | 100,279 | -0.25(-2.68%) |
Feb 18, 2009 | 9.776 | 9.879 | 9.375 | 9.403 | 165,637 | -0.21(-2.14%) |
Feb 17, 2009 | 9.860 | 10.17 | 9.468 | 9.608 | 279,276 | -0.63(-6.11%) |
Feb 13, 2009 | 10.52 | 10.58 | 10.07 | 10.23 | 124,171 | -0.38(-3.60%) |
Feb 12, 2009 | 10.02 | 10.69 | 9.972 | 10.62 | 148,611 | -0.06(-0.52%) |
Feb 11, 2009 | 10.74 | 11.13 | 10.24 | 10.67 | 112,417 | -0.03(-0.26%) |
Feb 10, 2009 | 11.46 | 11.89 | 10.67 | 10.70 | 191,787 | -0.88(-7.57%) |
Feb 09, 2009 | 11.52 | 11.97 | 11.32 | 11.58 | 202,406 | -0.06(-0.48%) |
Feb 06, 2009 | 11.47 | 11.98 | 11.43 | 11.63 | 189,725 | +0.11(+0.97%) |
Feb 05, 2009 | 11.22 | 11.81 | 11.11 | 11.52 | 191,975 | +0.23(+2.07%) |
Feb 04, 2009 | 11.65 | 12.04 | 11.11 | 11.29 | 120,605 | -0.37(-3.20%) |
Feb 03, 2009 | 11.75 | 11.83 | 11.60 | 11.66 | 183,058 | -0.06(-0.48%) |
Feb 02, 2009 | 11.63 | 11.98 | 11.52 | 11.72 | 178,882 | -0.15(-1.26%) |
Jan 30, 2009 | 12.32 | 12.42 | 11.68 | 11.87 | 123,012 | -0.35(-2.83%) |
Jan 29, 2009 | 13.01 | 13.01 | 11.88 | 12.21 | 169,964 | -0.90(-6.90%) |
Jan 28, 2009 | 12.79 | 13.46 | 12.50 | 13.12 | 154,456 | +0.54(+4.30%) |
Jan 27, 2009 | 12.65 | 12.79 | 12.28 | 12.57 | 191,628 | -0.06(-0.44%) |
Jan 26, 2009 | 11.80 | 12.71 | 11.71 | 12.63 | 269,003 | +0.82(+6.95%) |
Jan 23, 2009 | 11.97 | 12.55 | 11.63 | 11.81 | 223,947 | -0.47(-3.80%) |
Jan 22, 2009 | 12.34 | 13.64 | 12.07 | 12.28 | 465,100 | +1.34(+12.29%) |
Jan 21, 2009 | 10.85 | 11.18 | 10.44 | 10.93 | 240,685 | +0.23(+2.18%) |
Jan 20, 2009 | 11.75 | 11.84 | 10.66 | 10.70 | 187,436 | -1.29(-10.74%) |
Jan 16, 2009 | 12.28 | 12.28 | 11.43 | 11.99 | 185,231 | -0.18(-1.46%) |
Jan 15, 2009 | 11.47 | 12.19 | 11.30 | 12.16 | 151,713 | +0.64(+5.59%) |
Jan 14, 2009 | 12.16 | 12.59 | 11.38 | 11.52 | 110,469 | -0.88(-7.07%) |
Jan 13, 2009 | 12.27 | 12.75 | 12.17 | 12.40 | 99,087 | +0.14(+1.14%) |
Jan 12, 2009 | 12.76 | 12.78 | 12.09 | 12.26 | 171,155 | -0.54(-4.23%) |
Jan 09, 2009 | 13.08 | 13.32 | 12.73 | 12.80 | 112,615 | -0.32(-2.42%) |
Jan 08, 2009 | 13.05 | 13.19 | 12.74 | 13.12 | 142,337 | -0.06(-0.42%) |
Jan 07, 2009 | 14.36 | 14.65 | 12.71 | 13.17 | 276,353 | -1.42(-9.72%) |
Jan 06, 2009 | 14.47 | 15.16 | 14.24 | 14.59 | 104,711 | +0.25(+1.76%) |
Jan 05, 2009 | 13.48 | 14.46 | 13.41 | 14.34 | 144,231 | +0.82(+6.07%) |