Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.401 | 9.711 | 9.256 | 9.556 | 689,513 | +0.35(+3.86%) |
Mar 30, 2009 | 9.617 | 9.617 | 9.085 | 9.201 | 627,764 | -0.83(-8.24%) |
Mar 26, 2009 | 9.972 | 10.23 | 9.755 | 10.03 | 839,565 | +0.22(+2.20%) |
Mar 25, 2009 | 9.595 | 10.09 | 9.234 | 9.811 | 712,432 | +0.29(+3.03%) |
Mar 24, 2009 | 9.766 | 10.04 | 9.323 | 9.523 | 777,351 | -0.45(-4.56%) |
Mar 23, 2009 | 9.207 | 9.977 | 8.957 | 9.977 | 1,121,846 | +1.25(+14.36%) |
Mar 20, 2009 | 9.201 | 9.262 | 8.719 | 8.724 | 857,133 | -0.34(-3.79%) |
Mar 19, 2009 | 9.417 | 9.584 | 9.002 | 9.068 | 893,783 | -0.17(-1.80%) |
Mar 18, 2009 | 8.907 | 9.340 | 8.569 | 9.234 | 2,105,150 | +0.24(+2.71%) |
Mar 17, 2009 | 8.763 | 9.046 | 8.353 | 8.990 | 1,329,540 | +0.21(+2.40%) |
Mar 16, 2009 | 9.273 | 9.423 | 8.652 | 8.780 | 676,277 | -0.35(-3.83%) |
Mar 13, 2009 | 9.500 | 9.678 | 9.035 | 9.129 | 810,826 | -0.37(-3.91%) |
Mar 12, 2009 | 8.586 | 9.561 | 8.403 | 9.500 | 721,801 | +0.99(+11.66%) |
Mar 11, 2009 | 8.586 | 9.002 | 8.353 | 8.508 | 648,117 | +0.02(+0.20%) |
Mar 10, 2009 | 7.948 | 8.508 | 7.865 | 8.492 | 785,928 | +0.78(+10.06%) |
Mar 09, 2009 | 7.555 | 8.065 | 7.516 | 7.716 | 619,591 | +0.07(+0.94%) |
Mar 06, 2009 | 7.849 | 7.937 | 7.289 | 7.644 | 774,257 | -0.13(-1.64%) |
Mar 05, 2009 | 7.976 | 8.104 | 7.738 | 7.771 | 1,899,074 | -0.42(-5.14%) |
Mar 04, 2009 | 8.214 | 8.453 | 7.876 | 8.192 | 886,934 | +0.06(+0.75%) |
Mar 02, 2009 | 8.370 | 8.453 | 8.098 | 8.131 | 836,990 | -0.40(-4.74%) |
Feb 27, 2009 | 8.780 | 9.123 | 8.519 | 8.536 | 1,139,108 | -0.40(-4.47%) |
Feb 26, 2009 | 8.675 | 9.589 | 8.675 | 8.935 | 1,246,697 | +0.40(+4.74%) |
Feb 25, 2009 | 8.896 | 8.896 | 8.131 | 8.530 | 1,456,858 | -0.43(-4.82%) |
Feb 24, 2009 | 8.414 | 9.007 | 8.087 | 8.963 | 1,411,067 | +0.90(+11.21%) |
Feb 23, 2009 | 9.262 | 9.262 | 8.059 | 8.059 | 1,430,804 | -0.46(-5.40%) |
Feb 20, 2009 | 8.342 | 8.675 | 8.153 | 8.519 | 2,019,006 | +0.01(+0.13%) |
Feb 19, 2009 | 9.323 | 9.473 | 8.447 | 8.508 | 1,542,915 | -0.65(-7.14%) |
Feb 18, 2009 | 9.778 | 9.866 | 9.035 | 9.162 | 2,138,278 | -0.25(-2.71%) |
Feb 17, 2009 | 10.65 | 10.66 | 9.412 | 9.417 | 1,784,118 | -1.35(-12.56%) |
Feb 13, 2009 | 11.26 | 11.35 | 10.76 | 10.77 | 541,366 | -0.45(-4.00%) |
Feb 12, 2009 | 10.65 | 11.53 | 10.63 | 11.22 | 943,162 | -0.33(-2.88%) |
Feb 11, 2009 | 11.56 | 11.84 | 11.21 | 11.55 | 721,249 | +0.04(+0.38%) |
Feb 10, 2009 | 12.48 | 12.78 | 11.46 | 11.51 | 685,006 | -1.04(-8.30%) |
Feb 09, 2009 | 12.65 | 12.86 | 12.35 | 12.55 | 451,512 | -0.21(-1.61%) |
Feb 06, 2009 | 11.58 | 12.79 | 11.58 | 12.75 | 802,720 | +1.05(+8.95%) |
Feb 05, 2009 | 11.38 | 11.87 | 11.14 | 11.71 | 808,472 | +0.22(+1.93%) |
Feb 04, 2009 | 11.52 | 11.89 | 11.21 | 11.48 | 638,666 | -0.07(-0.62%) |
Feb 03, 2009 | 11.80 | 11.87 | 11.31 | 11.56 | 712,082 | -0.07(-0.62%) |
Feb 02, 2009 | 11.40 | 11.76 | 11.17 | 11.63 | 762,497 | -0.01(-0.05%) |
Jan 30, 2009 | 11.89 | 12.06 | 11.48 | 11.63 | 1,313,748 | -0.12(-0.99%) |
Jan 29, 2009 | 12.18 | 12.30 | 11.67 | 11.75 | 853,410 | -0.65(-5.27%) |
Jan 28, 2009 | 12.13 | 12.45 | 12.03 | 12.40 | 1,214,596 | +0.54(+4.53%) |
Jan 27, 2009 | 11.10 | 11.99 | 11.10 | 11.87 | 1,080,574 | +0.42(+3.68%) |
Jan 26, 2009 | 11.77 | 12.39 | 11.28 | 11.45 | 1,034,157 | -0.32(-2.69%) |
Jan 23, 2009 | 11.35 | 11.79 | 11.09 | 11.76 | 1,344,500 | -0.02(-0.19%) |
Jan 22, 2009 | 11.86 | 12.25 | 11.53 | 11.78 | 1,361,594 | -0.35(-2.88%) |
Jan 21, 2009 | 11.75 | 12.17 | 11.31 | 12.13 | 1,410,425 | +0.63(+5.44%) |
Jan 20, 2009 | 12.55 | 13.06 | 11.51 | 11.51 | 902,874 | -1.35(-10.52%) |
Jan 16, 2009 | 13.05 | 13.39 | 12.22 | 12.86 | 1,287,666 | -0.06(-0.43%) |
Jan 15, 2009 | 13.89 | 13.96 | 12.69 | 12.91 | 1,599,044 | -0.94(-6.80%) |
Jan 14, 2009 | 14.23 | 14.41 | 13.79 | 13.86 | 1,196,735 | -0.82(-5.59%) |
Jan 13, 2009 | 14.52 | 14.80 | 14.21 | 14.68 | 1,018,349 | +0.15(+1.03%) |
Jan 12, 2009 | 14.99 | 15.14 | 14.46 | 14.53 | 539,657 | -0.54(-3.57%) |
Jan 09, 2009 | 15.51 | 15.52 | 14.97 | 15.07 | 661,593 | -0.45(-2.89%) |
Jan 08, 2009 | 16.16 | 16.30 | 15.46 | 15.51 | 1,227,316 | -0.69(-4.28%) |
Jan 07, 2009 | 16.99 | 17.15 | 16.07 | 16.21 | 872,669 | -1.15(-6.61%) |
Jan 06, 2009 | 17.94 | 17.94 | 17.09 | 17.35 | 921,920 | -0.33(-1.85%) |
Jan 05, 2009 | 18.16 | 18.16 | 17.20 | 17.68 | 999,446 | -0.37(-2.03%) |