Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.230 | 7.490 | 6.690 | 6.990 | 203,311 | -0.14(-1.96%) |
Mar 30, 2009 | 8.720 | 8.720 | 7.100 | 7.130 | 274,411 | -1.84(-20.51%) |
Mar 26, 2009 | 9.320 | 9.690 | 8.560 | 8.970 | 221,936 | -0.27(-2.92%) |
Mar 25, 2009 | 7.660 | 9.480 | 7.660 | 9.240 | 345,577 | +1.61(+21.10%) |
Mar 24, 2009 | 7.290 | 7.830 | 7.050 | 7.630 | 170,495 | +0.18(+2.42%) |
Mar 23, 2009 | 7.050 | 7.470 | 7.032 | 7.450 | 198,604 | +1.28(+20.75%) |
Mar 20, 2009 | 7.270 | 7.420 | 6.110 | 6.170 | 165,661 | -1.20(-16.28%) |
Mar 19, 2009 | 7.620 | 7.920 | 7.330 | 7.370 | 151,213 | -0.09(-1.21%) |
Mar 18, 2009 | 6.850 | 7.610 | 6.250 | 7.460 | 146,008 | +0.58(+8.43%) |
Mar 17, 2009 | 6.560 | 6.980 | 6.490 | 6.880 | 97,319 | +0.42(+6.50%) |
Mar 16, 2009 | 6.530 | 7.110 | 6.370 | 6.460 | 123,261 | +0.05(+0.78%) |
Mar 13, 2009 | 6.670 | 7.110 | 6.190 | 6.410 | 0 | -0.22(-3.32%) |
Mar 12, 2009 | 6.000 | 6.810 | 5.770 | 6.630 | 261,468 | +0.62(+10.32%) |
Mar 11, 2009 | 5.900 | 6.340 | 5.670 | 6.010 | 170,682 | +0.01(+0.17%) |
Mar 10, 2009 | 5.450 | 6.570 | 5.430 | 6.000 | 214,666 | +0.78(+14.94%) |
Mar 09, 2009 | 5.030 | 5.760 | 4.930 | 5.220 | 125,551 | +0.13(+2.55%) |
Mar 06, 2009 | 5.030 | 5.410 | 4.920 | 5.090 | 0 | -0.24(-4.50%) |
Mar 05, 2009 | 5.540 | 5.920 | 5.300 | 5.330 | 119,118 | -0.41(-7.14%) |
Mar 04, 2009 | 5.250 | 5.860 | 5.000 | 5.740 | 209,102 | +0.34(+6.30%) |
Mar 02, 2009 | 6.300 | 6.310 | 5.400 | 5.400 | 135,212 | -1.05(-16.28%) |
Feb 27, 2009 | 6.690 | 7.100 | 6.370 | 6.450 | 0 | -0.27(-4.02%) |
Feb 26, 2009 | 6.950 | 7.400 | 6.720 | 6.720 | 177,021 | -0.12(-1.75%) |
Feb 25, 2009 | 6.750 | 7.110 | 6.210 | 6.840 | 265,323 | -0.07(-1.01%) |
Feb 24, 2009 | 6.220 | 7.110 | 6.120 | 6.910 | 290,169 | +0.85(+14.03%) |
Feb 23, 2009 | 5.700 | 6.240 | 5.250 | 6.060 | 234,427 | +0.56(+10.18%) |
Feb 20, 2009 | 5.710 | 5.710 | 5.170 | 5.500 | 0 | -0.29(-5.01%) |
Feb 19, 2009 | 6.380 | 6.440 | 5.710 | 5.790 | 140,451 | -0.48(-7.66%) |
Feb 18, 2009 | 6.500 | 6.680 | 6.020 | 6.270 | 271,828 | -0.13(-2.03%) |
Feb 17, 2009 | 7.200 | 7.200 | 6.370 | 6.400 | 217,012 | -0.82(-11.36%) |
Feb 13, 2009 | 7.330 | 7.600 | 7.080 | 7.220 | 143,498 | +0.01(+0.14%) |
Feb 12, 2009 | 7.370 | 7.370 | 6.720 | 7.210 | 281,620 | -0.26(-3.48%) |
Feb 11, 2009 | 7.940 | 8.100 | 7.250 | 7.470 | 239,259 | -0.38(-4.84%) |
Feb 10, 2009 | 8.680 | 9.160 | 7.820 | 7.850 | 252,603 | -0.95(-10.80%) |
Feb 09, 2009 | 9.170 | 9.240 | 8.500 | 8.800 | 194,118 | -0.53(-5.68%) |
Feb 06, 2009 | 8.200 | 9.640 | 7.400 | 9.330 | 0 | +1.31(+16.33%) |
Feb 05, 2009 | 10.67 | 10.69 | 8.020 | 8.020 | 281,807 | -2.84(-26.15%) |
Feb 04, 2009 | 10.55 | 11.45 | 10.31 | 10.86 | 193,600 | +0.29(+2.74%) |
Feb 03, 2009 | 9.060 | 10.75 | 8.840 | 10.57 | 214,409 | +1.66(+18.63%) |
Feb 02, 2009 | 8.760 | 9.080 | 8.450 | 8.910 | 186,214 | +0.07(+0.79%) |
Jan 30, 2009 | 9.190 | 9.490 | 8.710 | 8.840 | 0 | -0.44(-4.74%) |
Jan 29, 2009 | 10.14 | 10.42 | 9.240 | 9.280 | 113,205 | -1.07(-10.34%) |
Jan 28, 2009 | 9.660 | 10.62 | 9.580 | 10.35 | 128,830 | +0.97(+10.34%) |
Jan 27, 2009 | 9.830 | 10.20 | 9.310 | 9.380 | 92,036 | -0.44(-4.48%) |
Jan 26, 2009 | 8.800 | 9.900 | 8.800 | 9.820 | 123,825 | +1.07(+12.23%) |
Jan 23, 2009 | 8.640 | 9.370 | 8.580 | 8.750 | 0 | -0.20(-2.23%) |
Jan 22, 2009 | 8.780 | 9.420 | 8.500 | 8.950 | 168,049 | -0.12(-1.32%) |
Jan 21, 2009 | 8.700 | 9.200 | 8.040 | 9.070 | 250,537 | +0.47(+5.47%) |
Jan 20, 2009 | 10.19 | 10.52 | 8.600 | 8.600 | 221,289 | -2.09(-19.55%) |
Jan 16, 2009 | 10.38 | 10.84 | 9.430 | 10.69 | 0 | +0.74(+7.44%) |
Jan 15, 2009 | 9.900 | 11.05 | 9.100 | 9.950 | 288,418 | +0.06(+0.61%) |
Jan 14, 2009 | 10.56 | 10.70 | 9.780 | 9.890 | 252,772 | -0.97(-8.93%) |
Jan 13, 2009 | 10.75 | 11.17 | 10.39 | 10.86 | 203,412 | +0.08(+0.74%) |
Jan 12, 2009 | 10.92 | 11.30 | 10.67 | 10.78 | 180,699 | -0.40(-3.58%) |
Jan 09, 2009 | 11.85 | 11.85 | 11.13 | 11.18 | 153,094 | -0.70(-5.89%) |
Jan 08, 2009 | 11.11 | 12.14 | 11.11 | 11.88 | 69,258 | +0.40(+3.48%) |
Jan 07, 2009 | 11.75 | 11.80 | 11.15 | 11.48 | 82,831 | -0.40(-3.37%) |
Jan 06, 2009 | 10.85 | 11.89 | 10.66 | 11.88 | 129,760 | +1.11(+10.31%) |
Jan 05, 2009 | 10.25 | 10.88 | 9.970 | 10.77 | 96,941 | +0.51(+4.97%) |
Jan 02, 2009 | 10.40 | 10.55 | 10.12 | 10.26 | 0 | -0.28(-2.66%) |