Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.08 | 11.55 | 10.97 | 11.43 | 604,255 | +0.44(+3.99%) |
Mar 30, 2009 | 10.99 | 11.04 | 10.51 | 10.99 | 453,795 | -0.50(-4.33%) |
Mar 26, 2009 | 11.31 | 11.57 | 11.14 | 11.49 | 734,377 | +0.34(+3.09%) |
Mar 25, 2009 | 11.07 | 12.01 | 10.72 | 11.15 | 507,288 | +0.20(+1.80%) |
Mar 24, 2009 | 10.94 | 11.11 | 10.59 | 10.95 | 389,304 | -0.12(-1.06%) |
Mar 23, 2009 | 10.62 | 11.08 | 10.59 | 11.07 | 557,419 | +1.32(+13.51%) |
Mar 20, 2009 | 10.14 | 10.28 | 9.582 | 9.751 | 333,963 | -0.37(-3.69%) |
Mar 19, 2009 | 10.23 | 10.24 | 9.978 | 10.12 | 593,129 | -0.12(-1.14%) |
Mar 18, 2009 | 9.992 | 10.61 | 9.729 | 10.24 | 631,831 | +0.19(+1.89%) |
Mar 17, 2009 | 9.751 | 10.07 | 9.751 | 10.05 | 524,129 | +0.21(+2.16%) |
Mar 16, 2009 | 9.831 | 10.31 | 9.663 | 9.838 | 823,710 | +0.15(+1.59%) |
Mar 13, 2009 | 9.282 | 9.714 | 9.238 | 9.685 | 0 | +0.44(+4.75%) |
Mar 12, 2009 | 9.033 | 9.304 | 8.828 | 9.245 | 480,364 | +0.23(+2.52%) |
Mar 11, 2009 | 8.931 | 9.084 | 8.579 | 9.019 | 624,685 | +0.28(+3.18%) |
Mar 10, 2009 | 7.393 | 9.070 | 7.393 | 8.740 | 893,115 | +1.52(+21.10%) |
Mar 09, 2009 | 7.525 | 7.684 | 7.152 | 7.218 | 799,393 | -0.45(-5.83%) |
Mar 06, 2009 | 8.103 | 8.199 | 7.320 | 7.664 | 0 | -0.28(-3.50%) |
Mar 05, 2009 | 8.001 | 8.367 | 7.884 | 7.942 | 592,525 | -0.10(-1.27%) |
Mar 04, 2009 | 7.994 | 8.213 | 7.598 | 8.045 | 712,037 | +0.94(+13.18%) |
Mar 02, 2009 | 7.664 | 7.732 | 6.984 | 7.108 | 923,774 | -0.73(-9.34%) |
Feb 27, 2009 | 7.774 | 8.089 | 7.657 | 7.840 | 0 | -0.11(-1.38%) |
Feb 26, 2009 | 8.023 | 8.323 | 7.891 | 7.950 | 299,426 | -0.10(-1.27%) |
Feb 25, 2009 | 8.125 | 8.265 | 7.913 | 8.052 | 295,281 | -0.07(-0.90%) |
Feb 24, 2009 | 8.294 | 8.323 | 8.038 | 8.125 | 690,082 | -0.12(-1.51%) |
Feb 23, 2009 | 8.718 | 8.726 | 8.118 | 8.250 | 584,692 | -0.43(-4.97%) |
Feb 20, 2009 | 8.382 | 8.777 | 8.345 | 8.682 | 1,079,179 | +0.10(+1.19%) |
Feb 19, 2009 | 8.396 | 8.667 | 8.316 | 8.579 | 922,172 | +0.30(+3.63%) |
Feb 18, 2009 | 8.674 | 8.733 | 8.191 | 8.279 | 679,204 | -0.37(-4.23%) |
Feb 17, 2009 | 8.308 | 8.997 | 8.184 | 8.645 | 822,624 | +0.07(+0.77%) |
Feb 13, 2009 | 8.674 | 8.718 | 8.506 | 8.579 | 589,963 | -0.12(-1.35%) |
Feb 12, 2009 | 8.579 | 8.726 | 8.352 | 8.696 | 511,124 | +0.01(+0.17%) |
Feb 11, 2009 | 8.016 | 8.784 | 7.942 | 8.682 | 1,039,661 | +0.72(+9.11%) |
Feb 10, 2009 | 8.184 | 8.279 | 7.906 | 7.957 | 535,160 | -0.23(-2.86%) |
Feb 09, 2009 | 8.060 | 8.396 | 8.016 | 8.191 | 432,994 | +0.10(+1.18%) |
Feb 06, 2009 | 7.657 | 8.462 | 7.562 | 8.096 | 922,991 | +0.40(+5.23%) |
Feb 05, 2009 | 7.452 | 7.737 | 7.262 | 7.694 | 462,919 | +0.33(+4.47%) |
Feb 04, 2009 | 7.320 | 7.635 | 7.247 | 7.364 | 937,599 | -0.35(-4.55%) |
Feb 03, 2009 | 7.540 | 7.774 | 7.344 | 7.716 | 625,078 | +0.14(+1.84%) |
Feb 02, 2009 | 7.664 | 7.745 | 7.467 | 7.576 | 887,617 | -0.17(-2.17%) |
Jan 30, 2009 | 8.191 | 8.191 | 7.694 | 7.745 | 0 | -0.37(-4.60%) |
Jan 29, 2009 | 8.294 | 8.323 | 8.067 | 8.118 | 430,858 | -0.28(-3.31%) |
Jan 28, 2009 | 8.550 | 8.711 | 8.360 | 8.396 | 462,903 | -0.04(-0.43%) |
Jan 27, 2009 | 8.440 | 8.609 | 8.352 | 8.433 | 290,813 | +0.01(+0.09%) |
Jan 26, 2009 | 8.572 | 8.850 | 8.345 | 8.426 | 514,649 | -0.16(-1.88%) |
Jan 23, 2009 | 8.572 | 8.784 | 8.301 | 8.587 | 345,558 | +0.01(+0.17%) |
Jan 22, 2009 | 8.653 | 8.777 | 8.345 | 8.572 | 448,047 | -0.23(-2.58%) |
Jan 21, 2009 | 8.836 | 8.894 | 8.462 | 8.799 | 575,523 | +0.06(+0.67%) |
Jan 20, 2009 | 8.857 | 8.872 | 8.521 | 8.740 | 736,298 | -0.05(-0.58%) |
Jan 16, 2009 | 9.048 | 9.048 | 8.572 | 8.792 | 0 | -0.07(-0.74%) |
Jan 15, 2009 | 9.223 | 9.223 | 8.594 | 8.857 | 664,666 | -0.42(-4.57%) |
Jan 14, 2009 | 9.436 | 9.538 | 9.223 | 9.282 | 407,491 | -0.33(-3.43%) |
Jan 13, 2009 | 9.714 | 9.714 | 9.377 | 9.611 | 230,152 | -0.04(-0.38%) |
Jan 12, 2009 | 10.07 | 10.08 | 9.524 | 9.648 | 350,439 | -0.33(-3.30%) |
Jan 09, 2009 | 10.08 | 10.22 | 9.758 | 9.977 | 428,194 | -0.16(-1.59%) |
Jan 08, 2009 | 10.03 | 10.30 | 9.941 | 10.14 | 568,035 | -0.07(-0.72%) |
Jan 07, 2009 | 10.50 | 10.68 | 9.985 | 10.21 | 519,026 | -0.47(-4.39%) |
Jan 06, 2009 | 10.07 | 10.89 | 9.999 | 10.68 | 739,037 | +0.53(+5.19%) |
Jan 05, 2009 | 9.868 | 10.18 | 9.670 | 10.15 | 609,878 | +0.24(+2.44%) |
Jan 02, 2009 | 9.773 | 9.999 | 9.648 | 9.912 | 0 | +0.26(+2.73%) |