Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.033 | 9.059 | 8.640 | 8.871 | 310,027 | -0.03(-0.29%) |
Mar 30, 2009 | 9.110 | 9.110 | 8.554 | 8.897 | 330,035 | -0.51(-5.45%) |
Mar 26, 2009 | 9.033 | 9.641 | 8.991 | 9.410 | 344,906 | +0.41(+4.56%) |
Mar 25, 2009 | 8.905 | 9.213 | 8.494 | 8.999 | 306,635 | +0.19(+2.14%) |
Mar 24, 2009 | 8.751 | 9.025 | 8.717 | 8.811 | 351,666 | -0.09(-1.06%) |
Mar 23, 2009 | 8.554 | 8.914 | 8.486 | 8.905 | 285,873 | +0.34(+4.00%) |
Mar 20, 2009 | 8.751 | 8.854 | 8.512 | 8.563 | 263,996 | -0.21(-2.44%) |
Mar 19, 2009 | 8.897 | 8.999 | 8.666 | 8.777 | 220,195 | -0.05(-0.58%) |
Mar 18, 2009 | 8.503 | 8.948 | 8.315 | 8.828 | 361,059 | +0.32(+3.72%) |
Mar 17, 2009 | 8.375 | 8.554 | 8.152 | 8.512 | 245,506 | +0.15(+1.84%) |
Mar 16, 2009 | 8.409 | 8.503 | 8.195 | 8.358 | 360,258 | +0.03(+0.41%) |
Mar 13, 2009 | 7.998 | 8.332 | 7.964 | 8.323 | 0 | +0.34(+4.29%) |
Mar 12, 2009 | 7.699 | 8.058 | 7.613 | 7.981 | 319,498 | +0.22(+2.87%) |
Mar 11, 2009 | 7.331 | 7.947 | 7.323 | 7.759 | 371,278 | +0.50(+6.83%) |
Mar 10, 2009 | 7.203 | 7.391 | 7.074 | 7.263 | 407,730 | +0.25(+3.54%) |
Mar 09, 2009 | 7.699 | 7.776 | 6.878 | 7.015 | 492,009 | -0.80(-10.28%) |
Mar 06, 2009 | 7.844 | 7.968 | 7.622 | 7.819 | 0 | +0.05(+0.66%) |
Mar 05, 2009 | 7.836 | 8.110 | 7.665 | 7.767 | 139,636 | -0.23(-2.89%) |
Mar 04, 2009 | 7.861 | 8.101 | 7.784 | 7.998 | 293,426 | +0.16(+2.07%) |
Mar 02, 2009 | 8.041 | 8.383 | 7.802 | 7.836 | 689,685 | -0.31(-3.78%) |
Feb 27, 2009 | 7.613 | 8.606 | 7.596 | 8.144 | 0 | +0.85(+11.61%) |
Feb 26, 2009 | 7.793 | 7.802 | 7.271 | 7.297 | 666,196 | -0.33(-4.37%) |
Feb 25, 2009 | 8.050 | 8.050 | 7.468 | 7.630 | 359,448 | -0.48(-5.91%) |
Feb 24, 2009 | 7.844 | 8.229 | 7.844 | 8.110 | 517,718 | +0.39(+5.10%) |
Feb 23, 2009 | 8.127 | 8.187 | 7.690 | 7.716 | 304,523 | -0.32(-3.94%) |
Feb 20, 2009 | 8.152 | 8.554 | 7.896 | 8.033 | 414,722 | -0.37(-4.38%) |
Feb 19, 2009 | 8.349 | 8.725 | 8.349 | 8.400 | 267,503 | +0.08(+0.92%) |
Feb 18, 2009 | 8.948 | 9.016 | 8.255 | 8.323 | 398,256 | -0.52(-5.90%) |
Feb 17, 2009 | 9.025 | 9.230 | 8.768 | 8.845 | 366,729 | -0.56(-6.00%) |
Feb 13, 2009 | 9.444 | 9.624 | 9.196 | 9.410 | 239,817 | +0.02(+0.18%) |
Feb 12, 2009 | 9.213 | 9.453 | 8.956 | 9.393 | 184,516 | +0.03(+0.27%) |
Feb 11, 2009 | 9.341 | 9.487 | 9.204 | 9.367 | 187,068 | +0.04(+0.46%) |
Feb 10, 2009 | 9.461 | 9.735 | 9.179 | 9.324 | 409,808 | -0.15(-1.54%) |
Feb 09, 2009 | 9.393 | 9.564 | 9.110 | 9.470 | 358,583 | +0.12(+1.28%) |
Feb 06, 2009 | 9.008 | 9.414 | 8.982 | 9.350 | 285,169 | +0.29(+3.21%) |
Feb 05, 2009 | 9.110 | 9.357 | 8.897 | 9.059 | 396,795 | -0.09(-0.94%) |
Feb 04, 2009 | 9.170 | 9.452 | 8.939 | 9.145 | 368,401 | -0.03(-0.28%) |
Feb 03, 2009 | 9.230 | 9.341 | 8.939 | 9.170 | 333,180 | +0.04(+0.47%) |
Feb 02, 2009 | 8.657 | 9.170 | 8.563 | 9.127 | 258,391 | +0.38(+4.30%) |
Jan 30, 2009 | 9.136 | 9.136 | 8.546 | 8.751 | 0 | -0.27(-3.03%) |
Jan 29, 2009 | 9.239 | 9.264 | 8.879 | 9.025 | 242,312 | -0.28(-3.03%) |
Jan 28, 2009 | 9.136 | 9.470 | 8.991 | 9.307 | 243,792 | +0.34(+3.82%) |
Jan 27, 2009 | 8.768 | 9.102 | 8.691 | 8.965 | 197,768 | +0.19(+2.14%) |
Jan 26, 2009 | 8.657 | 9.050 | 8.494 | 8.777 | 171,899 | +0.13(+1.48%) |
Jan 23, 2009 | 8.640 | 8.871 | 8.349 | 8.648 | 191,717 | -0.08(-0.88%) |
Jan 22, 2009 | 8.691 | 8.914 | 8.494 | 8.725 | 352,033 | -0.19(-2.11%) |
Jan 21, 2009 | 8.648 | 8.974 | 8.315 | 8.914 | 540,613 | +0.27(+3.17%) |
Jan 20, 2009 | 8.871 | 8.914 | 8.537 | 8.640 | 346,513 | -0.38(-4.17%) |
Jan 16, 2009 | 8.982 | 9.076 | 8.554 | 9.016 | 274,863 | +0.10(+1.15%) |
Jan 15, 2009 | 8.683 | 9.110 | 8.350 | 8.914 | 385,668 | +0.15(+1.76%) |
Jan 14, 2009 | 8.845 | 9.033 | 8.554 | 8.760 | 407,386 | -0.22(-2.48%) |
Jan 13, 2009 | 8.571 | 9.085 | 8.554 | 8.982 | 195,529 | +0.20(+2.24%) |
Jan 12, 2009 | 9.042 | 9.042 | 8.614 | 8.785 | 294,278 | -0.30(-3.30%) |
Jan 09, 2009 | 9.735 | 9.735 | 9.025 | 9.085 | 261,047 | -0.68(-6.92%) |
Jan 08, 2009 | 9.222 | 9.812 | 9.127 | 9.761 | 314,982 | +0.49(+5.26%) |
Jan 07, 2009 | 9.504 | 9.632 | 9.127 | 9.273 | 318,746 | -0.51(-5.24%) |
Jan 06, 2009 | 9.444 | 9.880 | 9.153 | 9.786 | 386,526 | +0.40(+4.28%) |
Jan 05, 2009 | 9.478 | 9.641 | 9.213 | 9.384 | 350,377 | -0.04(-0.45%) |
Jan 02, 2009 | 9.136 | 9.478 | 8.939 | 9.427 | 0 | +0.31(+3.38%) |