Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.284 | 9.430 | 9.123 | 9.298 | 67,094 | +0.15(+1.68%) |
Mar 30, 2009 | 8.955 | 9.319 | 8.872 | 9.144 | 35,142 | -0.44(-4.59%) |
Mar 26, 2009 | 9.570 | 9.633 | 9.423 | 9.584 | 100,329 | +0.07(+0.73%) |
Mar 25, 2009 | 9.165 | 9.535 | 9.081 | 9.514 | 61,670 | +0.43(+4.69%) |
Mar 24, 2009 | 9.570 | 9.731 | 9.088 | 9.088 | 75,428 | -0.65(-6.67%) |
Mar 23, 2009 | 9.647 | 9.745 | 9.361 | 9.738 | 132,664 | +0.41(+4.34%) |
Mar 20, 2009 | 9.291 | 9.361 | 9.249 | 9.333 | 109,506 | +0.06(+0.60%) |
Mar 19, 2009 | 9.409 | 9.430 | 8.961 | 9.277 | 60,506 | -0.10(-1.12%) |
Mar 18, 2009 | 9.060 | 9.451 | 8.983 | 9.382 | 98,758 | +0.27(+2.91%) |
Mar 17, 2009 | 8.487 | 9.116 | 8.487 | 9.116 | 57,325 | +0.65(+7.67%) |
Mar 16, 2009 | 8.865 | 9.074 | 8.404 | 8.466 | 37,533 | -0.29(-3.27%) |
Mar 13, 2009 | 8.606 | 8.767 | 8.432 | 8.753 | 44,116 | +0.25(+2.96%) |
Mar 12, 2009 | 7.963 | 8.557 | 7.963 | 8.501 | 99,133 | +0.54(+6.75%) |
Mar 11, 2009 | 8.201 | 8.208 | 7.929 | 7.963 | 66,985 | -0.21(-2.56%) |
Mar 10, 2009 | 7.998 | 8.208 | 7.957 | 8.173 | 95,782 | +0.17(+2.18%) |
Mar 09, 2009 | 8.061 | 8.194 | 7.936 | 7.998 | 179,591 | -0.10(-1.21%) |
Mar 06, 2009 | 8.278 | 8.362 | 8.082 | 8.096 | 182,093 | -0.11(-1.36%) |
Mar 05, 2009 | 8.271 | 8.348 | 8.138 | 8.208 | 37,928 | -0.24(-2.89%) |
Mar 04, 2009 | 8.229 | 8.487 | 8.033 | 8.452 | 46,421 | +0.34(+4.22%) |
Mar 02, 2009 | 8.390 | 8.592 | 8.075 | 8.110 | 66,861 | -0.28(-3.33%) |
Feb 27, 2009 | 8.418 | 8.830 | 8.383 | 8.390 | 93,252 | -0.14(-1.64%) |
Feb 26, 2009 | 8.634 | 8.676 | 8.522 | 8.529 | 32,560 | +0.01(+0.16%) |
Feb 25, 2009 | 8.809 | 8.830 | 8.445 | 8.515 | 44,775 | -0.32(-3.64%) |
Feb 24, 2009 | 8.592 | 8.872 | 8.585 | 8.837 | 68,139 | +0.34(+4.03%) |
Feb 23, 2009 | 8.886 | 8.976 | 8.473 | 8.494 | 55,579 | -0.34(-3.87%) |
Feb 20, 2009 | 8.983 | 8.983 | 8.718 | 8.837 | 98,042 | -0.27(-2.92%) |
Feb 19, 2009 | 9.025 | 9.186 | 8.859 | 9.102 | 39,095 | +0.21(+2.36%) |
Feb 18, 2009 | 8.732 | 9.067 | 8.732 | 8.893 | 37,312 | +0.17(+1.92%) |
Feb 17, 2009 | 8.868 | 8.934 | 8.704 | 8.725 | 34,899 | -0.21(-2.35%) |
Feb 13, 2009 | 9.074 | 9.080 | 8.893 | 8.934 | 49,097 | +0.01(+0.08%) |
Feb 12, 2009 | 8.886 | 9.067 | 8.851 | 8.927 | 53,091 | -0.02(-0.23%) |
Feb 11, 2009 | 8.969 | 8.990 | 8.872 | 8.948 | 121,610 | +0.05(+0.55%) |
Feb 10, 2009 | 8.969 | 9.046 | 8.879 | 8.900 | 33,716 | -0.10(-1.09%) |
Feb 09, 2009 | 8.941 | 9.202 | 8.732 | 8.997 | 26,437 | +0.03(+0.31%) |
Feb 06, 2009 | 8.962 | 9.130 | 8.816 | 8.969 | 55,659 | +0.03(+0.31%) |
Feb 05, 2009 | 8.914 | 9.179 | 8.914 | 8.941 | 85,541 | -0.01(-0.08%) |
Feb 04, 2009 | 9.465 | 9.535 | 8.921 | 8.948 | 58,382 | -0.52(-5.46%) |
Feb 03, 2009 | 9.591 | 9.598 | 9.263 | 9.465 | 52,041 | -0.02(-0.22%) |
Feb 02, 2009 | 9.249 | 9.556 | 9.249 | 9.486 | 50,070 | +0.17(+1.80%) |
Jan 30, 2009 | 9.437 | 9.549 | 9.319 | 9.319 | 63,988 | -0.03(-0.30%) |
Jan 29, 2009 | 9.416 | 9.486 | 9.242 | 9.347 | 20,947 | -0.15(-1.62%) |
Jan 28, 2009 | 9.500 | 9.500 | 9.354 | 9.500 | 20,463 | +0.16(+1.72%) |
Jan 27, 2009 | 9.109 | 9.430 | 9.067 | 9.340 | 34,050 | +0.26(+2.85%) |
Jan 26, 2009 | 8.830 | 9.179 | 8.418 | 9.081 | 45,933 | +0.29(+3.34%) |
Jan 23, 2009 | 8.704 | 9.081 | 8.557 | 8.788 | 106,507 | -0.19(-2.10%) |
Jan 22, 2009 | 8.732 | 9.074 | 8.425 | 8.976 | 34,107 | +0.08(+0.94%) |
Jan 21, 2009 | 8.592 | 8.893 | 8.383 | 8.893 | 55,921 | +0.28(+3.24%) |
Jan 20, 2009 | 9.242 | 9.291 | 8.536 | 8.613 | 74,468 | -0.78(-8.33%) |
Jan 16, 2009 | 9.752 | 9.850 | 9.207 | 9.396 | 62,847 | -0.28(-2.89%) |
Jan 15, 2009 | 9.675 | 9.780 | 9.479 | 9.675 | 55,085 | +0.02(+0.22%) |
Jan 14, 2009 | 9.591 | 9.815 | 9.591 | 9.654 | 129,487 | -0.15(-1.57%) |
Jan 13, 2009 | 9.682 | 9.815 | 9.626 | 9.808 | 43,907 | +0.45(+4.85%) |
Jan 12, 2009 | 9.780 | 9.940 | 9.354 | 9.354 | 33,403 | -0.31(-3.25%) |
Jan 09, 2009 | 9.905 | 9.954 | 9.570 | 9.668 | 54,915 | -0.29(-2.88%) |
Jan 08, 2009 | 9.808 | 9.954 | 9.808 | 9.954 | 40,204 | +0.17(+1.79%) |
Jan 07, 2009 | 9.898 | 9.912 | 9.717 | 9.780 | 108,528 | -0.16(-1.62%) |
Jan 06, 2009 | 9.940 | 9.954 | 9.766 | 9.940 | 42,771 | +0.11(+1.14%) |
Jan 05, 2009 | 9.864 | 9.954 | 9.689 | 9.829 | 42,144 | +0.01(+0.07%) |