Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.325 | 6.683 | 6.276 | 6.463 | 91,786 | +0.26(+4.20%) |
Mar 30, 2009 | 6.357 | 6.496 | 5.869 | 6.203 | 201,509 | -0.96(-13.41%) |
Mar 26, 2009 | 6.756 | 7.237 | 6.642 | 7.163 | 150,721 | +0.64(+9.86%) |
Mar 25, 2009 | 6.276 | 6.650 | 6.195 | 6.520 | 155,268 | +0.33(+5.39%) |
Mar 24, 2009 | 6.773 | 6.773 | 6.113 | 6.186 | 174,113 | -0.68(-9.95%) |
Mar 23, 2009 | 6.138 | 6.870 | 6.113 | 6.870 | 165,073 | +1.27(+22.67%) |
Mar 20, 2009 | 5.739 | 5.893 | 5.560 | 5.600 | 122,432 | -0.08(-1.43%) |
Mar 19, 2009 | 5.706 | 5.706 | 5.609 | 5.682 | 187,386 | -0.01(-0.14%) |
Mar 18, 2009 | 5.543 | 5.751 | 5.543 | 5.690 | 133,427 | +0.15(+2.64%) |
Mar 17, 2009 | 5.112 | 5.552 | 5.014 | 5.543 | 85,327 | +0.46(+8.96%) |
Mar 16, 2009 | 5.185 | 5.600 | 5.047 | 5.088 | 170,397 | -0.02(-0.48%) |
Mar 13, 2009 | 4.957 | 5.193 | 4.957 | 5.112 | 0 | +0.21(+4.32%) |
Mar 12, 2009 | 4.689 | 4.998 | 4.632 | 4.900 | 364,782 | +0.23(+4.88%) |
Mar 11, 2009 | 4.363 | 4.754 | 4.314 | 4.672 | 179,374 | +0.36(+8.30%) |
Mar 10, 2009 | 3.924 | 4.436 | 3.924 | 4.314 | 291,435 | +0.50(+13.25%) |
Mar 09, 2009 | 4.192 | 4.363 | 3.785 | 3.810 | 153,112 | -0.38(-9.13%) |
Mar 06, 2009 | 4.453 | 4.583 | 4.078 | 4.192 | 0 | -0.19(-4.28%) |
Mar 05, 2009 | 4.746 | 4.762 | 4.233 | 4.379 | 209,732 | -0.42(-8.81%) |
Mar 04, 2009 | 4.803 | 5.145 | 4.510 | 4.803 | 157,294 | -0.02(-0.34%) |
Mar 02, 2009 | 4.615 | 4.868 | 4.477 | 4.819 | 205,632 | +0.24(+5.15%) |
Feb 27, 2009 | 4.868 | 4.884 | 4.501 | 4.583 | 0 | -0.35(-7.10%) |
Feb 26, 2009 | 5.210 | 5.413 | 4.347 | 4.933 | 203,607 | -0.71(-12.55%) |
Feb 25, 2009 | 6.243 | 6.333 | 5.641 | 5.641 | 142,492 | -0.65(-10.35%) |
Feb 24, 2009 | 6.423 | 6.496 | 5.893 | 6.292 | 129,767 | +0.00(+0.00%) |
Feb 23, 2009 | 7.123 | 7.188 | 6.284 | 6.292 | 85,182 | -0.81(-11.45%) |
Feb 20, 2009 | 7.318 | 7.399 | 6.935 | 7.106 | 0 | -0.37(-4.90%) |
Feb 19, 2009 | 7.473 | 7.709 | 7.261 | 7.473 | 73,245 | -0.02(-0.22%) |
Feb 18, 2009 | 8.067 | 8.116 | 7.375 | 7.489 | 109,248 | -0.46(-5.74%) |
Feb 17, 2009 | 8.441 | 9.027 | 7.937 | 7.945 | 176,895 | -0.59(-6.87%) |
Feb 13, 2009 | 9.125 | 9.426 | 8.482 | 8.531 | 90,506 | -0.61(-6.68%) |
Feb 12, 2009 | 8.799 | 9.174 | 8.795 | 9.141 | 88,092 | +0.29(+3.31%) |
Feb 11, 2009 | 8.889 | 9.353 | 8.523 | 8.848 | 141,743 | +0.15(+1.78%) |
Feb 10, 2009 | 9.280 | 9.573 | 8.694 | 8.694 | 83,819 | -0.59(-6.32%) |
Feb 09, 2009 | 9.158 | 9.467 | 9.158 | 9.280 | 44,877 | +0.07(+0.71%) |
Feb 06, 2009 | 8.979 | 9.508 | 8.889 | 9.215 | 74,343 | +0.25(+2.82%) |
Feb 05, 2009 | 8.523 | 9.288 | 8.506 | 8.962 | 54,736 | +0.34(+3.97%) |
Feb 04, 2009 | 8.930 | 9.044 | 8.547 | 8.620 | 37,179 | -0.31(-3.46%) |
Feb 03, 2009 | 9.247 | 9.247 | 8.694 | 8.930 | 141,200 | -0.18(-1.97%) |
Feb 02, 2009 | 9.044 | 9.239 | 8.702 | 9.109 | 88,235 | -0.18(-1.93%) |
Jan 30, 2009 | 9.931 | 10.22 | 9.068 | 9.288 | 0 | -0.63(-6.40%) |
Jan 29, 2009 | 10.29 | 10.89 | 9.757 | 9.923 | 117,479 | -0.72(-6.80%) |
Jan 28, 2009 | 10.08 | 10.76 | 10.04 | 10.65 | 80,068 | +0.73(+7.39%) |
Jan 27, 2009 | 9.809 | 10.27 | 9.719 | 9.915 | 50,412 | +0.18(+1.84%) |
Jan 26, 2009 | 9.320 | 10.26 | 9.320 | 9.736 | 48,557 | +0.46(+4.91%) |
Jan 23, 2009 | 9.060 | 9.377 | 8.824 | 9.280 | 63,108 | -0.02(-0.18%) |
Jan 22, 2009 | 9.695 | 9.695 | 8.865 | 9.296 | 55,608 | -0.42(-4.36%) |
Jan 21, 2009 | 9.776 | 9.817 | 9.092 | 9.719 | 68,794 | +0.07(+0.76%) |
Jan 20, 2009 | 10.16 | 10.16 | 9.573 | 9.646 | 100,377 | -0.48(-4.74%) |
Jan 16, 2009 | 10.22 | 10.22 | 9.272 | 10.13 | 0 | -0.04(-0.40%) |
Jan 15, 2009 | 9.776 | 10.17 | 9.027 | 10.17 | 124,620 | +0.42(+4.34%) |
Jan 14, 2009 | 10.80 | 10.80 | 9.589 | 9.744 | 227,916 | -1.03(-9.59%) |
Jan 13, 2009 | 11.41 | 11.62 | 10.77 | 10.78 | 238,237 | -0.63(-5.54%) |
Jan 12, 2009 | 11.23 | 11.83 | 11.13 | 11.41 | 136,315 | +0.30(+2.74%) |
Jan 09, 2009 | 12.14 | 12.14 | 11.00 | 11.11 | 85,434 | -0.99(-8.20%) |
Jan 08, 2009 | 12.23 | 12.47 | 11.87 | 12.10 | 120,704 | -0.24(-1.95%) |
Jan 07, 2009 | 13.02 | 13.02 | 12.03 | 12.34 | 185,281 | -0.58(-4.52%) |
Jan 06, 2009 | 12.14 | 13.23 | 12.03 | 12.92 | 76,730 | +0.84(+6.95%) |
Jan 05, 2009 | 12.32 | 12.40 | 11.74 | 12.08 | 122,590 | -0.17(-1.37%) |
Jan 02, 2009 | 13.16 | 13.16 | 12.17 | 12.25 | 0 | -0.91(-6.93%) |