Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.769 | 8.353 | 7.636 | 8.140 | 73,814 | +0.42(+5.38%) |
Mar 30, 2009 | 7.733 | 7.767 | 7.450 | 7.725 | 58,319 | -0.48(-5.83%) |
Mar 26, 2009 | 8.406 | 8.415 | 8.061 | 8.202 | 78,314 | -0.12(-1.49%) |
Mar 25, 2009 | 8.264 | 8.724 | 7.946 | 8.326 | 53,223 | +0.16(+1.95%) |
Mar 24, 2009 | 8.078 | 8.353 | 7.963 | 8.167 | 102,713 | -0.07(-0.86%) |
Mar 23, 2009 | 7.999 | 8.247 | 7.822 | 8.238 | 114,281 | +0.49(+6.28%) |
Mar 20, 2009 | 8.609 | 8.609 | 7.716 | 7.751 | 132,024 | -0.78(-9.13%) |
Mar 19, 2009 | 9.450 | 9.494 | 8.406 | 8.530 | 160,887 | -0.84(-8.97%) |
Mar 18, 2009 | 8.486 | 9.370 | 8.282 | 9.370 | 132,256 | +0.88(+10.43%) |
Mar 17, 2009 | 7.795 | 8.565 | 7.725 | 8.486 | 120,029 | +0.76(+9.85%) |
Mar 16, 2009 | 7.725 | 8.123 | 7.698 | 7.725 | 71,076 | +0.05(+0.69%) |
Mar 13, 2009 | 7.627 | 7.866 | 7.618 | 7.671 | 0 | +0.06(+0.81%) |
Mar 12, 2009 | 7.211 | 7.680 | 7.132 | 7.610 | 65,465 | +0.39(+5.39%) |
Mar 11, 2009 | 7.273 | 7.388 | 7.167 | 7.220 | 43,988 | +0.01(+0.12%) |
Mar 10, 2009 | 7.220 | 7.556 | 6.946 | 7.211 | 98,684 | +0.16(+2.26%) |
Mar 09, 2009 | 7.450 | 7.698 | 7.017 | 7.052 | 82,318 | -0.51(-6.78%) |
Mar 06, 2009 | 7.698 | 7.813 | 7.176 | 7.565 | 0 | -0.33(-4.15%) |
Mar 05, 2009 | 7.919 | 8.052 | 7.521 | 7.893 | 64,152 | -0.17(-2.09%) |
Mar 04, 2009 | 8.008 | 8.176 | 7.840 | 8.061 | 90,955 | -0.79(-8.90%) |
Mar 02, 2009 | 9.476 | 9.547 | 8.583 | 8.848 | 172,069 | -0.73(-7.66%) |
Feb 27, 2009 | 9.671 | 9.875 | 9.432 | 9.583 | 0 | -0.25(-2.52%) |
Feb 26, 2009 | 10.22 | 10.33 | 9.760 | 9.830 | 56,493 | -0.24(-2.37%) |
Feb 25, 2009 | 10.58 | 10.58 | 9.830 | 10.07 | 85,200 | -0.63(-5.87%) |
Feb 24, 2009 | 10.50 | 10.81 | 10.40 | 10.70 | 115,658 | +0.36(+3.51%) |
Feb 23, 2009 | 11.75 | 11.75 | 10.23 | 10.33 | 160,134 | -1.36(-11.65%) |
Feb 20, 2009 | 11.92 | 12.16 | 11.56 | 11.70 | 49,839 | -0.55(-4.48%) |
Feb 19, 2009 | 12.93 | 13.17 | 12.19 | 12.25 | 36,548 | -0.58(-4.55%) |
Feb 18, 2009 | 12.93 | 13.50 | 12.57 | 12.83 | 65,767 | -0.01(-0.07%) |
Feb 17, 2009 | 13.47 | 13.47 | 12.83 | 12.84 | 67,847 | -1.05(-7.58%) |
Feb 13, 2009 | 14.42 | 14.66 | 13.84 | 13.89 | 35,237 | -0.48(-3.33%) |
Feb 12, 2009 | 14.06 | 14.47 | 13.71 | 14.37 | 37,507 | +0.19(+1.31%) |
Feb 11, 2009 | 14.64 | 14.97 | 14.12 | 14.18 | 65,110 | -0.38(-2.61%) |
Feb 10, 2009 | 14.45 | 14.93 | 14.20 | 14.56 | 110,323 | +0.08(+0.55%) |
Feb 09, 2009 | 14.71 | 14.85 | 14.17 | 14.48 | 47,618 | -0.35(-2.33%) |
Feb 06, 2009 | 13.53 | 15.31 | 13.33 | 14.83 | 91,991 | +1.28(+9.47%) |
Feb 05, 2009 | 12.99 | 14.02 | 12.93 | 13.55 | 70,683 | +0.42(+3.17%) |
Feb 04, 2009 | 13.00 | 13.78 | 12.85 | 13.13 | 107,127 | +0.10(+0.75%) |
Feb 03, 2009 | 13.46 | 13.58 | 12.98 | 13.03 | 101,680 | -0.37(-2.77%) |
Feb 02, 2009 | 13.49 | 13.59 | 13.10 | 13.41 | 95,549 | -0.18(-1.30%) |
Jan 30, 2009 | 13.59 | 14.20 | 13.38 | 13.58 | 0 | +0.17(+1.25%) |
Jan 29, 2009 | 14.33 | 14.55 | 13.41 | 13.41 | 52,768 | -1.05(-7.28%) |
Jan 28, 2009 | 14.31 | 14.63 | 14.29 | 14.47 | 52,989 | +0.39(+2.77%) |
Jan 27, 2009 | 13.70 | 14.33 | 13.56 | 14.08 | 37,845 | +0.39(+2.84%) |
Jan 26, 2009 | 13.76 | 14.16 | 13.36 | 13.69 | 76,455 | -0.05(-0.39%) |
Jan 23, 2009 | 13.48 | 14.22 | 13.48 | 13.74 | 48,531 | -0.11(-0.77%) |
Jan 22, 2009 | 14.34 | 14.45 | 13.77 | 13.85 | 40,496 | -0.80(-5.44%) |
Jan 21, 2009 | 13.79 | 14.74 | 13.72 | 14.64 | 87,172 | +0.97(+7.12%) |
Jan 20, 2009 | 14.90 | 15.02 | 13.67 | 13.67 | 57,178 | -1.38(-9.17%) |
Jan 16, 2009 | 15.18 | 15.40 | 14.17 | 15.05 | 0 | +0.04(+0.29%) |
Jan 15, 2009 | 14.69 | 15.01 | 13.76 | 15.01 | 78,171 | +0.31(+2.11%) |
Jan 14, 2009 | 15.81 | 15.82 | 14.66 | 14.70 | 72,479 | -1.36(-8.48%) |
Jan 13, 2009 | 15.69 | 16.21 | 15.69 | 16.06 | 56,968 | +0.33(+2.08%) |
Jan 12, 2009 | 15.93 | 16.32 | 15.48 | 15.73 | 73,627 | -0.13(-0.84%) |
Jan 09, 2009 | 16.79 | 17.02 | 15.84 | 15.87 | 35,159 | -0.98(-5.83%) |
Jan 08, 2009 | 16.96 | 17.48 | 16.73 | 16.85 | 37,245 | -0.02(-0.10%) |
Jan 07, 2009 | 17.25 | 17.61 | 16.77 | 16.86 | 75,492 | -0.55(-3.15%) |
Jan 06, 2009 | 17.11 | 17.66 | 17.02 | 17.41 | 83,252 | +0.49(+2.87%) |
Jan 05, 2009 | 17.43 | 17.69 | 16.58 | 16.93 | 110,693 | -0.47(-2.70%) |
Jan 02, 2009 | 17.48 | 18.42 | 17.16 | 17.40 | 0 | -0.16(-0.91%) |