Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.579 | 10.05 | 9.579 | 9.898 | 27,391 | +0.37(+3.90%) |
Mar 30, 2009 | 9.738 | 10.36 | 9.473 | 9.526 | 30,689 | -0.81(-7.80%) |
Mar 26, 2009 | 10.31 | 10.40 | 10.19 | 10.33 | 28,711 | +0.32(+3.18%) |
Mar 25, 2009 | 9.871 | 10.15 | 9.738 | 10.01 | 39,050 | +0.19(+1.89%) |
Mar 24, 2009 | 9.827 | 10.06 | 9.818 | 9.827 | 21,946 | -0.26(-2.55%) |
Mar 23, 2009 | 9.924 | 10.08 | 9.863 | 10.08 | 32,058 | +0.97(+10.58%) |
Mar 20, 2009 | 9.402 | 9.402 | 9.057 | 9.119 | 23,628 | -0.28(-3.01%) |
Mar 19, 2009 | 9.461 | 9.473 | 9.331 | 9.402 | 12,230 | +0.04(+0.47%) |
Mar 18, 2009 | 9.243 | 9.411 | 9.119 | 9.358 | 8,078 | +0.12(+1.25%) |
Mar 17, 2009 | 9.075 | 9.243 | 8.853 | 9.243 | 18,362 | +0.19(+2.15%) |
Mar 16, 2009 | 9.225 | 9.292 | 9.039 | 9.048 | 15,434 | +0.00(+0.00%) |
Mar 13, 2009 | 8.977 | 9.075 | 8.924 | 9.048 | 0 | +0.21(+2.40%) |
Mar 12, 2009 | 8.676 | 8.862 | 8.472 | 8.835 | 28,096 | +0.27(+3.21%) |
Mar 11, 2009 | 8.738 | 8.738 | 8.508 | 8.561 | 15,713 | -0.03(-0.31%) |
Mar 10, 2009 | 8.092 | 8.623 | 8.092 | 8.588 | 61,984 | +0.65(+8.14%) |
Mar 09, 2009 | 7.950 | 8.216 | 7.932 | 7.941 | 39,389 | -0.13(-1.64%) |
Mar 06, 2009 | 8.118 | 8.180 | 7.897 | 8.074 | 0 | -0.04(-0.55%) |
Mar 05, 2009 | 8.269 | 8.278 | 8.039 | 8.118 | 8,031 | -0.38(-4.48%) |
Mar 04, 2009 | 8.357 | 8.561 | 8.357 | 8.499 | 18,732 | +0.67(+8.52%) |
Mar 02, 2009 | 8.225 | 8.225 | 7.791 | 7.832 | 56,384 | -0.58(-6.88%) |
Feb 27, 2009 | 8.455 | 8.579 | 8.411 | 8.411 | 0 | -0.19(-2.16%) |
Feb 26, 2009 | 8.782 | 8.782 | 8.520 | 8.596 | 14,008 | -0.20(-2.28%) |
Feb 25, 2009 | 8.818 | 8.871 | 8.617 | 8.797 | 101,037 | -0.08(-0.93%) |
Feb 24, 2009 | 8.499 | 8.915 | 8.472 | 8.880 | 11,747 | +0.42(+5.03%) |
Feb 23, 2009 | 8.782 | 8.827 | 8.455 | 8.455 | 12,002 | -0.19(-2.15%) |
Feb 20, 2009 | 8.667 | 8.735 | 8.481 | 8.641 | 43,259 | -0.12(-1.41%) |
Feb 19, 2009 | 9.030 | 9.030 | 8.765 | 8.765 | 7,162 | -0.05(-0.60%) |
Feb 18, 2009 | 8.897 | 8.906 | 8.703 | 8.818 | 28,393 | +0.05(+0.61%) |
Feb 17, 2009 | 9.190 | 9.190 | 8.724 | 8.765 | 47,089 | -0.70(-7.39%) |
Feb 13, 2009 | 9.544 | 9.544 | 9.402 | 9.464 | 19,749 | +0.05(+0.56%) |
Feb 12, 2009 | 9.331 | 9.429 | 9.163 | 9.411 | 49,585 | -0.07(-0.75%) |
Feb 11, 2009 | 9.615 | 9.659 | 9.384 | 9.482 | 17,010 | +0.03(+0.28%) |
Feb 10, 2009 | 9.889 | 9.978 | 9.393 | 9.455 | 17,833 | -0.50(-4.98%) |
Feb 09, 2009 | 9.827 | 10.03 | 9.783 | 9.951 | 38,285 | +0.12(+1.26%) |
Feb 06, 2009 | 9.517 | 9.827 | 9.437 | 9.827 | 32,223 | +0.48(+5.11%) |
Feb 05, 2009 | 9.207 | 9.411 | 9.072 | 9.349 | 11,864 | +0.16(+1.73%) |
Feb 04, 2009 | 9.207 | 9.379 | 9.128 | 9.190 | 3,989 | +0.11(+1.17%) |
Feb 03, 2009 | 8.951 | 9.092 | 8.889 | 9.083 | 12,240 | +0.19(+2.09%) |
Feb 02, 2009 | 8.915 | 9.004 | 8.800 | 8.897 | 9,878 | -0.10(-1.08%) |
Jan 30, 2009 | 9.172 | 9.172 | 8.995 | 8.995 | 0 | -0.06(-0.68%) |
Jan 29, 2009 | 9.296 | 9.296 | 9.030 | 9.057 | 9,405 | -0.47(-4.93%) |
Jan 28, 2009 | 9.349 | 9.526 | 9.305 | 9.526 | 17,394 | +0.53(+5.90%) |
Jan 27, 2009 | 8.977 | 9.066 | 8.942 | 8.996 | 73,546 | +0.12(+1.31%) |
Jan 26, 2009 | 8.809 | 9.101 | 8.765 | 8.880 | 11,191 | +0.15(+1.72%) |
Jan 23, 2009 | 8.561 | 8.827 | 8.455 | 8.729 | 39,444 | +0.07(+0.82%) |
Jan 22, 2009 | 8.729 | 8.782 | 8.481 | 8.658 | 23,183 | -0.30(-3.36%) |
Jan 21, 2009 | 8.924 | 8.986 | 8.570 | 8.959 | 20,236 | +0.29(+3.37%) |
Jan 20, 2009 | 9.305 | 9.314 | 8.667 | 8.667 | 28,964 | -0.71(-7.56%) |
Jan 16, 2009 | 9.482 | 9.499 | 9.136 | 9.376 | 29,458 | +0.24(+2.62%) |
Jan 15, 2009 | 9.296 | 9.349 | 8.853 | 9.136 | 42,956 | -0.10(-1.05%) |
Jan 14, 2009 | 9.526 | 9.526 | 9.181 | 9.234 | 31,881 | -0.37(-3.87%) |
Jan 13, 2009 | 9.668 | 9.721 | 9.491 | 9.606 | 26,991 | +0.06(+0.65%) |
Jan 12, 2009 | 9.924 | 9.924 | 9.482 | 9.544 | 64,010 | -0.64(-6.26%) |
Jan 09, 2009 | 10.38 | 10.38 | 10.00 | 10.18 | 16,656 | -0.27(-2.54%) |
Jan 08, 2009 | 10.24 | 11.06 | 10.07 | 10.45 | 23,992 | +0.11(+1.03%) |
Jan 07, 2009 | 11.07 | 11.07 | 10.28 | 10.34 | 150,226 | -1.07(-9.39%) |
Jan 06, 2009 | 11.37 | 11.50 | 11.27 | 11.41 | 29,387 | +0.22(+1.98%) |
Jan 05, 2009 | 11.07 | 11.33 | 11.00 | 11.19 | 33,351 | +0.14(+1.28%) |
Jan 02, 2009 | 10.61 | 11.07 | 10.61 | 11.05 | 0 | +0.65(+6.21%) |