Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.987 | 8.000 | 7.483 | 7.683 | 1,392,166 | -0.26(-3.32%) |
Mar 30, 2009 | 8.094 | 8.094 | 7.813 | 7.947 | 698,774 | -0.44(-5.22%) |
Mar 26, 2009 | 8.072 | 8.420 | 7.947 | 8.385 | 572,935 | +0.34(+4.16%) |
Mar 25, 2009 | 8.282 | 8.340 | 7.786 | 8.050 | 812,797 | -0.15(-1.85%) |
Mar 24, 2009 | 8.362 | 8.434 | 8.197 | 8.202 | 616,057 | -0.29(-3.37%) |
Mar 23, 2009 | 8.300 | 8.554 | 8.255 | 8.487 | 628,266 | +0.24(+2.93%) |
Mar 20, 2009 | 8.800 | 8.840 | 8.224 | 8.246 | 815,309 | -0.47(-5.38%) |
Mar 19, 2009 | 8.711 | 8.796 | 8.599 | 8.715 | 622,209 | +0.03(+0.36%) |
Mar 18, 2009 | 8.662 | 8.706 | 8.581 | 8.684 | 1,142,877 | +0.03(+0.36%) |
Mar 17, 2009 | 8.519 | 8.657 | 8.429 | 8.653 | 814,942 | +0.14(+1.68%) |
Mar 16, 2009 | 8.715 | 8.934 | 8.487 | 8.510 | 2,239,150 | -0.88(-9.33%) |
Mar 13, 2009 | 9.216 | 9.448 | 9.077 | 9.385 | 521,061 | +0.19(+2.09%) |
Mar 12, 2009 | 8.657 | 9.251 | 8.572 | 9.193 | 1,043,157 | +0.47(+5.43%) |
Mar 11, 2009 | 8.318 | 8.849 | 8.318 | 8.720 | 1,040,173 | +0.41(+4.95%) |
Mar 10, 2009 | 8.081 | 8.344 | 7.862 | 8.309 | 854,136 | +0.38(+4.79%) |
Mar 09, 2009 | 8.112 | 8.181 | 7.911 | 7.929 | 1,281,373 | -0.29(-3.53%) |
Mar 06, 2009 | 8.152 | 8.224 | 8.018 | 8.219 | 1,169,118 | +0.12(+1.43%) |
Mar 05, 2009 | 7.965 | 8.219 | 7.889 | 8.103 | 1,445,042 | +0.01(+0.17%) |
Mar 04, 2009 | 8.000 | 8.188 | 7.951 | 8.090 | 1,242,249 | +0.07(+0.89%) |
Mar 02, 2009 | 8.215 | 8.309 | 7.983 | 8.018 | 1,157,971 | -0.18(-2.18%) |
Feb 27, 2009 | 8.161 | 8.487 | 8.143 | 8.197 | 1,215,777 | -0.07(-0.81%) |
Feb 26, 2009 | 8.425 | 8.572 | 8.242 | 8.264 | 592,840 | -0.11(-1.28%) |
Feb 25, 2009 | 8.309 | 8.537 | 8.219 | 8.371 | 1,279,112 | +0.01(+0.11%) |
Feb 24, 2009 | 8.434 | 8.604 | 8.304 | 8.362 | 1,101,554 | +0.00(+0.00%) |
Feb 23, 2009 | 8.778 | 8.916 | 8.327 | 8.362 | 1,143,246 | -0.40(-4.54%) |
Feb 20, 2009 | 8.630 | 8.894 | 8.630 | 8.760 | 917,197 | +0.01(+0.15%) |
Feb 19, 2009 | 8.872 | 9.166 | 8.715 | 8.746 | 817,886 | -0.26(-2.93%) |
Feb 18, 2009 | 9.122 | 9.287 | 8.805 | 9.010 | 731,464 | +0.01(+0.10%) |
Feb 17, 2009 | 9.296 | 9.363 | 8.787 | 9.001 | 928,104 | -0.57(-5.97%) |
Feb 13, 2009 | 9.341 | 9.694 | 9.332 | 9.573 | 938,491 | +0.21(+2.24%) |
Feb 12, 2009 | 9.149 | 9.381 | 8.885 | 9.363 | 645,228 | +0.24(+2.64%) |
Feb 11, 2009 | 9.175 | 9.238 | 8.983 | 9.122 | 692,456 | -0.03(-0.29%) |
Feb 10, 2009 | 9.533 | 9.729 | 9.126 | 9.149 | 762,339 | -0.38(-4.03%) |
Feb 09, 2009 | 9.381 | 9.752 | 9.073 | 9.533 | 807,837 | -0.06(-0.65%) |
Feb 06, 2009 | 8.791 | 9.810 | 8.791 | 9.595 | 1,686,566 | +0.77(+8.70%) |
Feb 05, 2009 | 8.358 | 9.470 | 8.170 | 8.827 | 2,780,250 | -0.14(-1.54%) |
Feb 04, 2009 | 8.822 | 9.099 | 8.657 | 8.965 | 1,112,286 | +0.17(+1.88%) |
Feb 03, 2009 | 8.831 | 8.876 | 8.693 | 8.800 | 1,052,692 | -0.03(-0.35%) |
Feb 02, 2009 | 8.550 | 8.889 | 8.492 | 8.831 | 809,851 | +0.13(+1.54%) |
Jan 30, 2009 | 8.894 | 8.988 | 8.653 | 8.697 | 735,677 | -0.10(-1.12%) |
Jan 29, 2009 | 8.970 | 9.015 | 8.706 | 8.796 | 633,346 | -0.30(-3.34%) |
Jan 28, 2009 | 8.845 | 9.126 | 8.773 | 9.099 | 839,177 | +0.40(+4.62%) |
Jan 27, 2009 | 8.362 | 8.760 | 8.246 | 8.697 | 834,684 | +0.22(+2.58%) |
Jan 26, 2009 | 8.134 | 8.572 | 8.134 | 8.478 | 563,503 | +0.31(+3.83%) |
Jan 23, 2009 | 7.898 | 8.282 | 7.884 | 8.166 | 623,079 | +0.13(+1.56%) |
Jan 22, 2009 | 8.210 | 8.215 | 7.862 | 8.041 | 537,766 | -0.31(-3.74%) |
Jan 21, 2009 | 7.969 | 8.362 | 7.889 | 8.353 | 861,550 | +0.45(+5.65%) |
Jan 20, 2009 | 8.304 | 8.385 | 7.880 | 7.907 | 563,541 | -0.46(-5.55%) |
Jan 16, 2009 | 8.134 | 8.429 | 8.076 | 8.371 | 839,938 | +0.28(+3.48%) |
Jan 15, 2009 | 8.090 | 8.121 | 7.871 | 8.090 | 938,146 | -0.01(-0.11%) |
Jan 14, 2009 | 8.353 | 8.483 | 8.059 | 8.099 | 733,356 | -0.36(-4.28%) |
Jan 13, 2009 | 8.389 | 8.568 | 8.331 | 8.461 | 819,381 | +0.04(+0.48%) |
Jan 12, 2009 | 8.822 | 8.822 | 8.331 | 8.420 | 928,223 | -0.39(-4.41%) |
Jan 09, 2009 | 9.184 | 9.184 | 8.787 | 8.809 | 789,220 | -0.42(-4.55%) |
Jan 08, 2009 | 9.090 | 9.318 | 8.965 | 9.229 | 1,005,914 | +0.01(+0.15%) |
Jan 07, 2009 | 9.180 | 9.287 | 9.046 | 9.216 | 775,361 | -0.14(-1.48%) |
Jan 06, 2009 | 9.122 | 9.408 | 9.059 | 9.354 | 830,397 | +0.26(+2.85%) |
Jan 05, 2009 | 9.015 | 9.117 | 8.818 | 9.095 | 1,322,384 | +0.07(+0.79%) |