Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.191 | 9.547 | 9.014 | 9.236 | 174,796 | +0.11(+1.22%) |
Mar 30, 2009 | 9.125 | 9.184 | 8.890 | 9.125 | 166,927 | -0.44(-4.65%) |
Mar 26, 2009 | 9.315 | 9.720 | 9.263 | 9.570 | 440,365 | +0.36(+3.91%) |
Mar 25, 2009 | 9.021 | 9.452 | 8.811 | 9.210 | 250,479 | +0.29(+3.23%) |
Mar 24, 2009 | 8.909 | 9.112 | 8.877 | 8.922 | 250,442 | -0.14(-1.52%) |
Mar 23, 2009 | 9.060 | 9.197 | 9.034 | 9.060 | 515,870 | +0.22(+2.44%) |
Mar 20, 2009 | 9.092 | 9.171 | 8.818 | 8.844 | 247,941 | -0.28(-3.10%) |
Mar 19, 2009 | 9.099 | 9.210 | 8.968 | 9.127 | 263,540 | +0.13(+1.40%) |
Mar 18, 2009 | 9.073 | 9.282 | 8.713 | 9.001 | 257,352 | -0.04(-0.43%) |
Mar 17, 2009 | 8.635 | 9.053 | 8.635 | 9.040 | 217,860 | +0.39(+4.54%) |
Mar 16, 2009 | 8.909 | 8.981 | 8.595 | 8.648 | 235,636 | -0.15(-1.71%) |
Mar 13, 2009 | 8.792 | 8.870 | 8.432 | 8.798 | 0 | +0.08(+0.90%) |
Mar 12, 2009 | 8.353 | 8.792 | 8.072 | 8.720 | 204,260 | +0.29(+3.49%) |
Mar 11, 2009 | 8.621 | 8.733 | 8.262 | 8.425 | 176,823 | -0.12(-1.38%) |
Mar 10, 2009 | 8.288 | 8.628 | 8.131 | 8.543 | 250,250 | +0.43(+5.32%) |
Mar 09, 2009 | 8.203 | 8.360 | 8.039 | 8.111 | 262,467 | -0.15(-1.82%) |
Mar 06, 2009 | 8.497 | 8.687 | 8.124 | 8.262 | 0 | -0.11(-1.33%) |
Mar 05, 2009 | 8.661 | 8.765 | 8.216 | 8.373 | 307,886 | -0.46(-5.26%) |
Mar 04, 2009 | 8.543 | 8.994 | 8.203 | 8.837 | 808,041 | +0.19(+2.19%) |
Mar 02, 2009 | 9.119 | 9.119 | 8.618 | 8.648 | 242,178 | -0.58(-6.24%) |
Feb 27, 2009 | 9.086 | 9.478 | 8.955 | 9.223 | 0 | -0.13(-1.40%) |
Feb 26, 2009 | 9.681 | 9.989 | 9.328 | 9.354 | 283,830 | -0.19(-1.99%) |
Feb 25, 2009 | 10.20 | 10.20 | 9.478 | 9.544 | 251,418 | -0.77(-7.42%) |
Feb 24, 2009 | 9.969 | 10.39 | 9.838 | 10.31 | 254,752 | +0.43(+4.37%) |
Feb 23, 2009 | 10.13 | 10.26 | 9.825 | 9.877 | 231,455 | -0.27(-2.64%) |
Feb 20, 2009 | 10.45 | 10.45 | 9.851 | 10.15 | 316,638 | -0.31(-3.00%) |
Feb 19, 2009 | 10.48 | 10.64 | 10.32 | 10.46 | 313,691 | +0.03(+0.25%) |
Feb 18, 2009 | 10.47 | 10.60 | 10.11 | 10.43 | 240,943 | -0.14(-1.30%) |
Feb 17, 2009 | 10.56 | 10.75 | 9.720 | 10.57 | 624,766 | -0.52(-4.72%) |
Feb 13, 2009 | 11.16 | 11.62 | 10.87 | 11.09 | 440,273 | -0.09(-0.82%) |
Feb 12, 2009 | 11.93 | 11.93 | 10.87 | 11.19 | 516,632 | -0.79(-6.61%) |
Feb 11, 2009 | 11.71 | 12.18 | 11.62 | 11.98 | 331,319 | +0.39(+3.39%) |
Feb 10, 2009 | 12.09 | 12.37 | 11.52 | 11.58 | 632,485 | -0.52(-4.27%) |
Feb 09, 2009 | 11.85 | 12.52 | 11.85 | 12.10 | 568,851 | +0.20(+1.70%) |
Feb 06, 2009 | 13.42 | 13.42 | 11.38 | 11.90 | 1,195,945 | -2.01(-14.48%) |
Feb 05, 2009 | 13.72 | 13.95 | 13.56 | 13.91 | 310,049 | +0.14(+1.05%) |
Feb 04, 2009 | 13.98 | 14.26 | 13.70 | 13.77 | 368,906 | -0.06(-0.43%) |
Feb 03, 2009 | 14.09 | 14.09 | 13.66 | 13.83 | 481,355 | -0.19(-1.35%) |
Feb 02, 2009 | 14.41 | 14.48 | 13.84 | 14.02 | 373,264 | -0.52(-3.60%) |
Jan 30, 2009 | 14.88 | 15.14 | 14.40 | 14.54 | 0 | -0.10(-0.67%) |
Jan 29, 2009 | 14.86 | 15.15 | 14.56 | 14.64 | 228,650 | -0.46(-3.03%) |
Jan 28, 2009 | 14.65 | 15.27 | 14.53 | 15.10 | 210,898 | +0.44(+3.04%) |
Jan 27, 2009 | 14.44 | 14.93 | 14.44 | 14.65 | 189,556 | +0.22(+1.54%) |
Jan 26, 2009 | 14.28 | 14.56 | 14.01 | 14.43 | 253,293 | +0.20(+1.43%) |
Jan 23, 2009 | 14.02 | 14.97 | 13.97 | 14.23 | 243,503 | -0.10(-0.68%) |
Jan 22, 2009 | 14.80 | 15.06 | 14.16 | 14.33 | 266,555 | -0.86(-5.64%) |
Jan 21, 2009 | 14.77 | 15.23 | 14.44 | 15.18 | 376,626 | +0.65(+4.45%) |
Jan 20, 2009 | 14.74 | 15.11 | 14.37 | 14.53 | 239,026 | -0.47(-3.14%) |
Jan 16, 2009 | 15.12 | 15.20 | 14.36 | 15.01 | 349,070 | -0.05(-0.30%) |
Jan 15, 2009 | 14.53 | 15.15 | 13.99 | 15.05 | 179,400 | +0.50(+3.46%) |
Jan 14, 2009 | 15.22 | 15.33 | 14.39 | 14.55 | 350,565 | -1.02(-6.55%) |
Jan 13, 2009 | 15.70 | 15.82 | 15.37 | 15.57 | 302,866 | -0.10(-0.67%) |
Jan 12, 2009 | 15.62 | 15.93 | 15.39 | 15.67 | 237,801 | +0.10(+0.63%) |
Jan 09, 2009 | 16.25 | 16.25 | 15.48 | 15.57 | 243,509 | -0.67(-4.15%) |
Jan 08, 2009 | 16.07 | 16.36 | 15.86 | 16.25 | 276,631 | +0.22(+1.39%) |
Jan 07, 2009 | 16.07 | 16.61 | 15.80 | 16.03 | 335,573 | -0.26(-1.57%) |
Jan 06, 2009 | 16.39 | 16.94 | 16.18 | 16.28 | 307,157 | -0.14(-0.84%) |
Jan 05, 2009 | 16.08 | 16.49 | 15.73 | 16.42 | 361,705 | +0.30(+1.87%) |
Jan 02, 2009 | 16.10 | 16.32 | 15.93 | 16.12 | 0 | -0.07(-0.40%) |