Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.325 | 8.778 | 8.325 | 8.433 | 539,615 | +0.26(+3.20%) |
Mar 30, 2009 | 8.625 | 8.909 | 7.980 | 8.172 | 665,791 | -1.45(-15.08%) |
Mar 26, 2009 | 9.554 | 10.09 | 9.139 | 9.623 | 1,268,076 | +0.14(+1.46%) |
Mar 25, 2009 | 8.356 | 9.516 | 8.302 | 9.485 | 1,221,823 | +1.18(+14.14%) |
Mar 24, 2009 | 8.563 | 8.917 | 8.295 | 8.310 | 782,671 | -0.41(-4.75%) |
Mar 23, 2009 | 8.410 | 8.725 | 7.780 | 8.725 | 670,517 | +0.43(+5.19%) |
Mar 20, 2009 | 8.609 | 8.732 | 8.264 | 8.295 | 532,223 | -0.21(-2.44%) |
Mar 19, 2009 | 8.448 | 8.755 | 8.287 | 8.502 | 649,958 | +0.24(+2.88%) |
Mar 18, 2009 | 7.818 | 8.548 | 7.765 | 8.264 | 469,493 | +0.42(+5.39%) |
Mar 17, 2009 | 7.649 | 8.041 | 7.565 | 7.841 | 600,119 | +0.38(+5.15%) |
Mar 16, 2009 | 7.212 | 7.642 | 7.181 | 7.457 | 561,715 | +0.36(+5.09%) |
Mar 13, 2009 | 6.981 | 7.258 | 6.689 | 7.096 | 477,905 | +0.17(+2.44%) |
Mar 12, 2009 | 6.582 | 6.989 | 6.390 | 6.928 | 358,671 | +0.34(+5.13%) |
Mar 11, 2009 | 6.636 | 6.908 | 6.405 | 6.590 | 318,878 | +0.02(+0.35%) |
Mar 10, 2009 | 6.298 | 6.574 | 6.236 | 6.567 | 943,262 | +0.10(+1.54%) |
Mar 09, 2009 | 6.874 | 6.874 | 6.351 | 6.467 | 433,760 | -0.36(-5.29%) |
Mar 06, 2009 | 6.697 | 6.981 | 6.659 | 6.828 | 473,569 | +0.23(+3.49%) |
Mar 05, 2009 | 7.089 | 7.181 | 6.567 | 6.597 | 345,680 | -0.68(-9.39%) |
Mar 04, 2009 | 7.204 | 7.381 | 6.897 | 7.281 | 417,867 | +0.31(+4.52%) |
Mar 02, 2009 | 7.096 | 7.434 | 6.943 | 6.966 | 531,352 | -0.31(-4.22%) |
Feb 27, 2009 | 7.288 | 7.672 | 7.258 | 7.273 | 497,622 | -0.18(-2.37%) |
Feb 26, 2009 | 7.980 | 8.172 | 7.335 | 7.450 | 451,187 | -0.46(-5.83%) |
Feb 25, 2009 | 8.287 | 8.287 | 7.811 | 7.911 | 662,543 | -0.43(-5.16%) |
Feb 24, 2009 | 8.287 | 8.563 | 7.841 | 8.341 | 667,998 | +0.21(+2.55%) |
Feb 23, 2009 | 8.080 | 8.333 | 7.949 | 8.133 | 632,627 | +0.10(+1.24%) |
Feb 20, 2009 | 8.064 | 8.310 | 7.873 | 8.033 | 352,521 | -0.22(-2.61%) |
Feb 19, 2009 | 8.218 | 8.479 | 8.106 | 8.248 | 291,330 | +0.12(+1.42%) |
Feb 18, 2009 | 8.149 | 8.325 | 7.964 | 8.133 | 362,505 | +0.02(+0.19%) |
Feb 17, 2009 | 8.133 | 8.364 | 7.995 | 8.118 | 250,310 | -0.33(-3.91%) |
Feb 13, 2009 | 8.656 | 8.717 | 8.103 | 8.448 | 328,265 | -0.20(-2.31%) |
Feb 12, 2009 | 8.241 | 9.209 | 8.187 | 8.648 | 560,616 | -0.40(-4.41%) |
Feb 11, 2009 | 8.932 | 9.331 | 8.932 | 9.047 | 317,795 | +0.18(+2.08%) |
Feb 10, 2009 | 9.278 | 9.654 | 8.832 | 8.863 | 281,309 | -0.46(-4.94%) |
Feb 09, 2009 | 9.109 | 9.808 | 8.840 | 9.324 | 384,931 | +0.14(+1.50%) |
Feb 06, 2009 | 8.517 | 9.201 | 8.517 | 9.185 | 291,634 | +0.48(+5.47%) |
Feb 05, 2009 | 8.487 | 8.825 | 8.402 | 8.709 | 262,740 | +0.18(+2.07%) |
Feb 04, 2009 | 8.494 | 8.732 | 8.417 | 8.533 | 247,478 | +0.07(+0.82%) |
Feb 03, 2009 | 8.333 | 8.548 | 8.164 | 8.464 | 332,796 | +0.20(+2.42%) |
Feb 02, 2009 | 7.834 | 8.371 | 7.696 | 8.264 | 386,514 | +0.39(+4.98%) |
Jan 30, 2009 | 8.256 | 8.410 | 7.788 | 7.872 | 224,867 | -0.34(-4.12%) |
Jan 29, 2009 | 8.548 | 8.609 | 8.179 | 8.210 | 265,834 | -0.44(-5.06%) |
Jan 28, 2009 | 8.264 | 8.840 | 8.187 | 8.648 | 375,872 | +0.50(+6.13%) |
Jan 27, 2009 | 7.803 | 8.256 | 7.795 | 8.149 | 284,667 | +0.35(+4.53%) |
Jan 26, 2009 | 7.419 | 7.880 | 7.396 | 7.795 | 216,899 | +0.39(+5.29%) |
Jan 23, 2009 | 7.565 | 7.649 | 7.212 | 7.404 | 308,075 | -0.05(-0.62%) |
Jan 22, 2009 | 7.834 | 7.880 | 7.327 | 7.450 | 350,386 | -0.65(-8.06%) |
Jan 21, 2009 | 7.888 | 8.118 | 7.573 | 8.103 | 278,032 | +0.29(+3.74%) |
Jan 20, 2009 | 8.433 | 8.433 | 7.719 | 7.811 | 354,430 | -0.56(-6.70%) |
Jan 16, 2009 | 8.318 | 8.448 | 8.049 | 8.371 | 486,491 | +0.14(+1.68%) |
Jan 15, 2009 | 8.225 | 8.364 | 7.980 | 8.233 | 434,622 | +0.01(+0.09%) |
Jan 14, 2009 | 8.295 | 8.471 | 8.141 | 8.225 | 348,910 | -0.17(-2.01%) |
Jan 13, 2009 | 8.126 | 8.448 | 8.126 | 8.394 | 440,080 | +0.25(+3.11%) |
Jan 12, 2009 | 8.394 | 8.471 | 8.010 | 8.141 | 228,988 | -0.28(-3.28%) |
Jan 09, 2009 | 8.970 | 8.970 | 8.387 | 8.417 | 190,253 | -0.41(-4.70%) |
Jan 08, 2009 | 8.740 | 9.024 | 8.586 | 8.832 | 419,871 | +0.04(+0.44%) |
Jan 07, 2009 | 9.055 | 9.055 | 8.648 | 8.794 | 535,352 | -0.31(-3.46%) |
Jan 06, 2009 | 8.425 | 9.255 | 8.425 | 9.109 | 429,195 | +0.72(+8.61%) |
Jan 05, 2009 | 8.233 | 8.440 | 8.118 | 8.387 | 324,457 | +0.18(+2.25%) |