Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.880 | 9.120 | 8.680 | 9.000 | 106,176 | +0.44(+5.14%) |
Mar 30, 2009 | 8.650 | 8.670 | 8.200 | 8.560 | 100,069 | -0.71(-7.66%) |
Mar 26, 2009 | 9.080 | 9.360 | 8.880 | 9.270 | 94,809 | +0.24(+2.66%) |
Mar 25, 2009 | 8.940 | 9.250 | 8.530 | 9.030 | 96,137 | +0.21(+2.38%) |
Mar 24, 2009 | 9.460 | 9.460 | 8.750 | 8.820 | 101,197 | -0.62(-6.57%) |
Mar 23, 2009 | 9.000 | 9.440 | 8.880 | 9.440 | 95,205 | +1.40(+17.41%) |
Mar 20, 2009 | 8.600 | 8.890 | 8.030 | 8.040 | 92,404 | -0.46(-5.41%) |
Mar 19, 2009 | 8.520 | 8.990 | 8.434 | 8.500 | 149,598 | +0.16(+1.92%) |
Mar 18, 2009 | 8.170 | 8.480 | 7.530 | 8.340 | 119,335 | +0.13(+1.58%) |
Mar 17, 2009 | 7.440 | 8.240 | 7.250 | 8.210 | 70,447 | +0.79(+10.65%) |
Mar 16, 2009 | 7.840 | 7.960 | 7.420 | 7.420 | 96,048 | -0.46(-5.84%) |
Mar 13, 2009 | 8.250 | 8.300 | 7.750 | 7.880 | 0 | -0.45(-5.40%) |
Mar 12, 2009 | 7.330 | 8.500 | 7.270 | 8.330 | 151,348 | +0.98(+13.33%) |
Mar 11, 2009 | 8.630 | 8.670 | 7.230 | 7.350 | 113,912 | -0.63(-7.89%) |
Mar 10, 2009 | 7.400 | 8.010 | 7.290 | 7.980 | 136,528 | +0.97(+13.84%) |
Mar 09, 2009 | 7.190 | 7.590 | 6.930 | 7.010 | 63,581 | -0.30(-4.10%) |
Mar 06, 2009 | 7.200 | 7.600 | 6.980 | 7.310 | 0 | +0.13(+1.81%) |
Mar 05, 2009 | 7.530 | 7.872 | 7.160 | 7.180 | 52,637 | -0.59(-7.59%) |
Mar 04, 2009 | 6.860 | 8.190 | 6.860 | 7.770 | 210,976 | +0.89(+12.94%) |
Mar 02, 2009 | 7.270 | 7.370 | 6.750 | 6.880 | 97,122 | -0.62(-8.27%) |
Feb 27, 2009 | 7.570 | 7.920 | 7.440 | 7.500 | 0 | -0.22(-2.85%) |
Feb 26, 2009 | 7.610 | 8.250 | 7.610 | 7.720 | 94,851 | +0.23(+3.07%) |
Feb 25, 2009 | 7.990 | 7.990 | 7.350 | 7.490 | 100,655 | -0.49(-6.14%) |
Feb 24, 2009 | 7.000 | 8.000 | 7.000 | 7.980 | 166,365 | +0.88(+12.39%) |
Feb 23, 2009 | 7.960 | 7.980 | 7.000 | 7.100 | 93,778 | -0.75(-9.55%) |
Feb 20, 2009 | 7.830 | 8.180 | 7.150 | 7.850 | 145,772 | -0.12(-1.51%) |
Feb 19, 2009 | 8.060 | 8.640 | 7.920 | 7.970 | 81,139 | -0.09(-1.12%) |
Feb 18, 2009 | 8.270 | 8.400 | 7.750 | 8.060 | 119,773 | -0.02(-0.25%) |
Feb 17, 2009 | 8.690 | 8.860 | 8.050 | 8.080 | 188,424 | -0.75(-8.49%) |
Feb 13, 2009 | 9.420 | 9.420 | 8.730 | 8.830 | 77,153 | -0.55(-5.86%) |
Feb 12, 2009 | 8.580 | 9.449 | 8.550 | 9.380 | 120,683 | +0.48(+5.39%) |
Feb 11, 2009 | 8.615 | 9.530 | 8.390 | 8.900 | 80,076 | +0.39(+4.58%) |
Feb 10, 2009 | 9.290 | 9.740 | 8.510 | 8.510 | 94,663 | -0.82(-8.79%) |
Feb 09, 2009 | 9.000 | 9.500 | 9.000 | 9.330 | 44,442 | -0.21(-2.20%) |
Feb 06, 2009 | 8.870 | 9.550 | 8.790 | 9.540 | 78,474 | +0.37(+4.03%) |
Feb 05, 2009 | 8.860 | 9.370 | 8.545 | 9.170 | 91,466 | +0.25(+2.80%) |
Feb 04, 2009 | 9.190 | 9.640 | 8.800 | 8.920 | 77,788 | -0.28(-3.04%) |
Feb 03, 2009 | 9.300 | 9.310 | 8.780 | 9.200 | 166,522 | -0.03(-0.33%) |
Feb 02, 2009 | 8.520 | 9.230 | 8.150 | 9.230 | 116,107 | +0.68(+7.95%) |
Jan 30, 2009 | 9.180 | 9.280 | 8.550 | 8.550 | 0 | -0.49(-5.42%) |
Jan 29, 2009 | 10.44 | 10.44 | 8.900 | 9.040 | 114,567 | -1.63(-15.28%) |
Jan 28, 2009 | 9.420 | 10.67 | 9.220 | 10.67 | 140,849 | +1.24(+13.15%) |
Jan 27, 2009 | 8.560 | 9.460 | 8.560 | 9.430 | 116,140 | +0.88(+10.29%) |
Jan 26, 2009 | 8.250 | 8.600 | 7.610 | 8.550 | 118,639 | +0.42(+5.17%) |
Jan 23, 2009 | 8.260 | 8.260 | 7.870 | 8.130 | 145,257 | -0.15(-1.81%) |
Jan 22, 2009 | 9.170 | 9.170 | 8.200 | 8.280 | 188,731 | -1.18(-12.47%) |
Jan 21, 2009 | 8.290 | 9.460 | 8.260 | 9.460 | 246,846 | +1.29(+15.79%) |
Jan 20, 2009 | 9.200 | 9.290 | 8.170 | 8.170 | 159,982 | -1.16(-12.43%) |
Jan 16, 2009 | 10.24 | 10.30 | 9.310 | 9.330 | 199,789 | -0.75(-7.44%) |
Jan 15, 2009 | 10.30 | 10.74 | 9.740 | 10.08 | 160,024 | -0.57(-5.35%) |
Jan 14, 2009 | 11.06 | 11.17 | 10.27 | 10.65 | 127,672 | -0.64(-5.67%) |
Jan 13, 2009 | 11.20 | 11.42 | 10.73 | 11.29 | 113,159 | +0.08(+0.71%) |
Jan 12, 2009 | 11.10 | 11.69 | 11.10 | 11.21 | 89,703 | -0.24(-2.10%) |
Jan 09, 2009 | 13.09 | 13.09 | 11.45 | 11.45 | 152,743 | -1.15(-9.13%) |
Jan 08, 2009 | 11.57 | 12.62 | 11.55 | 12.60 | 90,457 | +0.62(+5.18%) |
Jan 07, 2009 | 12.46 | 12.46 | 11.03 | 11.98 | 128,003 | -0.44(-3.54%) |
Jan 06, 2009 | 12.29 | 12.90 | 11.97 | 12.42 | 177,420 | +0.62(+5.25%) |
Jan 05, 2009 | 10.52 | 11.90 | 10.50 | 11.80 | 161,762 | +1.29(+12.27%) |
Jan 02, 2009 | 10.24 | 10.76 | 10.12 | 10.51 | 0 | +0.38(+3.75%) |