Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.495 | 9.811 | 9.327 | 9.604 | 20,208 | +0.22(+2.32%) |
Mar 30, 2009 | 9.110 | 9.396 | 9.110 | 9.386 | 13,598 | -0.74(-7.32%) |
Mar 26, 2009 | 10.13 | 10.13 | 9.791 | 10.13 | 15,889 | +0.01(+0.10%) |
Mar 25, 2009 | 9.485 | 10.12 | 9.485 | 10.12 | 19,718 | +0.71(+7.56%) |
Mar 24, 2009 | 9.742 | 10.07 | 9.367 | 9.406 | 12,008 | -0.45(-4.61%) |
Mar 23, 2009 | 9.554 | 9.890 | 9.406 | 9.861 | 25,728 | +0.41(+4.39%) |
Mar 20, 2009 | 9.416 | 9.703 | 9.406 | 9.446 | 22,030 | -0.21(-2.15%) |
Mar 19, 2009 | 10.06 | 10.10 | 9.584 | 9.653 | 10,005 | -0.22(-2.20%) |
Mar 18, 2009 | 9.624 | 9.871 | 9.515 | 9.871 | 8,933 | +0.22(+2.25%) |
Mar 17, 2009 | 9.861 | 9.861 | 9.268 | 9.653 | 13,720 | +0.38(+4.05%) |
Mar 16, 2009 | 9.851 | 9.869 | 9.238 | 9.278 | 7,852 | -0.22(-2.29%) |
Mar 13, 2009 | 9.762 | 9.880 | 9.456 | 9.495 | 7,977 | -0.24(-2.44%) |
Mar 12, 2009 | 9.189 | 9.732 | 9.189 | 9.732 | 18,029 | +0.40(+4.23%) |
Mar 11, 2009 | 9.826 | 9.940 | 9.337 | 9.337 | 9,947 | -0.34(-3.47%) |
Mar 10, 2009 | 9.367 | 9.683 | 9.209 | 9.673 | 16,649 | +0.31(+3.27%) |
Mar 09, 2009 | 9.169 | 9.367 | 9.169 | 9.367 | 6,691 | +0.03(+0.32%) |
Mar 06, 2009 | 9.129 | 9.337 | 9.041 | 9.337 | 16,553 | +0.31(+3.39%) |
Mar 05, 2009 | 9.149 | 9.377 | 9.016 | 9.031 | 24,103 | -0.31(-3.28%) |
Mar 04, 2009 | 9.317 | 9.782 | 9.238 | 9.337 | 12,125 | -0.16(-1.66%) |
Mar 02, 2009 | 9.258 | 9.782 | 9.258 | 9.495 | 14,125 | +0.09(+0.95%) |
Feb 27, 2009 | 9.347 | 9.772 | 9.011 | 9.406 | 26,091 | +0.06(+0.63%) |
Feb 26, 2009 | 9.307 | 9.821 | 8.991 | 9.347 | 25,073 | +0.09(+0.96%) |
Feb 25, 2009 | 9.367 | 9.722 | 9.238 | 9.258 | 6,611 | -0.15(-1.58%) |
Feb 24, 2009 | 9.090 | 9.406 | 8.892 | 9.406 | 17,105 | +0.39(+4.27%) |
Feb 23, 2009 | 9.495 | 9.495 | 9.021 | 9.021 | 14,343 | -0.41(-4.40%) |
Feb 20, 2009 | 9.080 | 9.436 | 9.041 | 9.436 | 43,923 | +0.28(+3.02%) |
Feb 19, 2009 | 9.317 | 9.317 | 9.139 | 9.159 | 7,734 | +0.00(+0.00%) |
Feb 18, 2009 | 9.367 | 9.367 | 9.139 | 9.159 | 12,911 | -0.21(-2.22%) |
Feb 17, 2009 | 9.386 | 9.633 | 9.337 | 9.367 | 11,562 | -0.23(-2.37%) |
Feb 13, 2009 | 9.001 | 9.633 | 9.001 | 9.594 | 10,711 | +0.52(+5.77%) |
Feb 12, 2009 | 8.995 | 9.327 | 8.794 | 9.070 | 7,595 | -0.14(-1.50%) |
Feb 11, 2009 | 9.179 | 9.357 | 8.497 | 9.209 | 40,295 | +0.05(+0.54%) |
Feb 10, 2009 | 9.910 | 10.03 | 9.159 | 9.159 | 21,633 | -0.85(-8.49%) |
Feb 09, 2009 | 9.831 | 10.12 | 9.831 | 10.01 | 6,466 | +0.13(+1.30%) |
Feb 06, 2009 | 9.900 | 10.07 | 9.841 | 9.880 | 10,325 | -0.02(-0.20%) |
Feb 05, 2009 | 9.732 | 10.09 | 9.732 | 9.900 | 7,466 | +0.01(+0.10%) |
Feb 04, 2009 | 10.15 | 10.34 | 9.782 | 9.890 | 7,525 | -0.23(-2.25%) |
Feb 03, 2009 | 10.02 | 10.35 | 10.02 | 10.12 | 21,461 | +0.06(+0.59%) |
Feb 02, 2009 | 9.307 | 10.14 | 9.307 | 10.06 | 10,429 | +0.63(+6.71%) |
Jan 30, 2009 | 9.930 | 10.25 | 9.426 | 9.426 | 25,661 | -0.45(-4.60%) |
Jan 29, 2009 | 9.811 | 10.17 | 9.811 | 9.880 | 17,796 | -0.04(-0.40%) |
Jan 28, 2009 | 9.594 | 10.17 | 9.554 | 9.920 | 16,164 | +0.47(+5.02%) |
Jan 27, 2009 | 9.396 | 9.604 | 9.357 | 9.446 | 15,737 | +0.05(+0.53%) |
Jan 26, 2009 | 9.347 | 9.475 | 9.288 | 9.396 | 16,624 | -0.02(-0.21%) |
Jan 23, 2009 | 9.327 | 9.416 | 9.268 | 9.416 | 38,815 | +0.23(+2.47%) |
Jan 22, 2009 | 9.317 | 9.525 | 9.189 | 9.189 | 11,963 | -0.35(-3.63%) |
Jan 21, 2009 | 8.952 | 9.589 | 8.952 | 9.535 | 36,114 | +0.71(+8.06%) |
Jan 20, 2009 | 8.971 | 9.209 | 8.734 | 8.823 | 26,334 | -0.32(-3.46%) |
Jan 16, 2009 | 9.465 | 9.535 | 9.139 | 9.139 | 18,001 | -0.19(-2.01%) |
Jan 15, 2009 | 9.396 | 9.505 | 8.794 | 9.327 | 23,148 | -0.09(-0.94%) |
Jan 14, 2009 | 9.307 | 9.465 | 9.307 | 9.416 | 23,229 | -0.08(-0.83%) |
Jan 13, 2009 | 9.633 | 9.633 | 9.228 | 9.495 | 18,073 | -0.22(-2.24%) |
Jan 12, 2009 | 9.515 | 10.20 | 9.406 | 9.712 | 13,039 | +0.18(+1.87%) |
Jan 09, 2009 | 9.347 | 9.633 | 9.199 | 9.535 | 32,404 | +0.16(+1.69%) |
Jan 08, 2009 | 9.357 | 9.386 | 8.991 | 9.377 | 32,700 | +0.03(+0.32%) |
Jan 07, 2009 | 9.258 | 9.357 | 9.011 | 9.347 | 39,223 | +0.18(+1.94%) |
Jan 06, 2009 | 9.683 | 9.683 | 9.139 | 9.169 | 120,276 | -0.57(-5.88%) |
Jan 05, 2009 | 9.801 | 9.940 | 9.436 | 9.742 | 8,702 | -0.01(-0.10%) |