Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.726 | 6.726 | 6.416 | 6.553 | 732,490 | -0.01(-0.09%) |
Mar 30, 2009 | 7.041 | 7.041 | 6.410 | 6.559 | 566,720 | -0.76(-10.33%) |
Mar 26, 2009 | 7.023 | 7.339 | 7.023 | 7.315 | 1,283,604 | +0.28(+3.98%) |
Mar 25, 2009 | 6.702 | 7.202 | 6.601 | 7.035 | 398,263 | +0.30(+4.51%) |
Mar 24, 2009 | 7.142 | 7.166 | 6.726 | 6.732 | 583,296 | -0.49(-6.84%) |
Mar 23, 2009 | 6.928 | 7.226 | 6.898 | 7.226 | 258,860 | +0.71(+10.87%) |
Mar 20, 2009 | 6.767 | 6.880 | 6.381 | 6.517 | 352,125 | -0.35(-5.11%) |
Mar 19, 2009 | 7.000 | 7.035 | 6.809 | 6.869 | 211,397 | -0.02(-0.35%) |
Mar 18, 2009 | 6.315 | 7.011 | 6.244 | 6.892 | 558,428 | +0.45(+6.93%) |
Mar 17, 2009 | 6.476 | 6.607 | 6.184 | 6.446 | 501,461 | -0.17(-2.52%) |
Mar 16, 2009 | 6.327 | 6.672 | 6.309 | 6.613 | 624,979 | +0.29(+4.52%) |
Mar 13, 2009 | 6.523 | 6.529 | 6.083 | 6.327 | 0 | -0.12(-1.94%) |
Mar 12, 2009 | 6.267 | 6.505 | 5.916 | 6.452 | 848,628 | +0.12(+1.98%) |
Mar 11, 2009 | 6.226 | 6.476 | 6.113 | 6.327 | 524,611 | +0.21(+3.40%) |
Mar 10, 2009 | 5.702 | 6.178 | 5.666 | 6.119 | 789,686 | +0.49(+8.78%) |
Mar 09, 2009 | 5.982 | 6.113 | 5.607 | 5.625 | 430,163 | -0.46(-7.53%) |
Mar 06, 2009 | 6.702 | 6.702 | 5.946 | 6.083 | 0 | -0.60(-8.99%) |
Mar 05, 2009 | 7.095 | 7.380 | 6.547 | 6.684 | 703,219 | -0.71(-9.65%) |
Mar 04, 2009 | 7.077 | 7.607 | 6.875 | 7.398 | 596,275 | +0.09(+1.22%) |
Mar 02, 2009 | 7.488 | 7.749 | 7.232 | 7.309 | 699,703 | -0.30(-3.91%) |
Feb 27, 2009 | 7.791 | 7.982 | 7.595 | 7.607 | 0 | -0.40(-5.05%) |
Feb 26, 2009 | 7.708 | 8.630 | 7.708 | 8.011 | 635,599 | +0.14(+1.82%) |
Feb 25, 2009 | 8.208 | 8.238 | 7.482 | 7.869 | 578,679 | -0.42(-5.10%) |
Feb 24, 2009 | 7.964 | 8.404 | 7.690 | 8.291 | 643,656 | +0.28(+3.49%) |
Feb 23, 2009 | 9.011 | 9.107 | 8.005 | 8.011 | 955,121 | -1.28(-13.77%) |
Feb 20, 2009 | 9.499 | 9.571 | 9.071 | 9.291 | 348,958 | -0.25(-2.62%) |
Feb 19, 2009 | 9.821 | 10.06 | 9.476 | 9.541 | 460,239 | -0.18(-1.84%) |
Feb 18, 2009 | 9.987 | 10.05 | 9.583 | 9.720 | 455,973 | -0.18(-1.80%) |
Feb 17, 2009 | 10.21 | 10.23 | 9.779 | 9.898 | 527,948 | -0.42(-4.09%) |
Feb 13, 2009 | 10.40 | 10.62 | 10.15 | 10.32 | 848,796 | -0.04(-0.40%) |
Feb 12, 2009 | 9.976 | 10.38 | 9.821 | 10.36 | 726,048 | +0.24(+2.35%) |
Feb 11, 2009 | 10.21 | 10.43 | 9.892 | 10.12 | 690,010 | +0.06(+0.59%) |
Feb 10, 2009 | 9.958 | 10.27 | 9.862 | 10.06 | 787,228 | +0.08(+0.84%) |
Feb 09, 2009 | 9.886 | 10.09 | 9.856 | 9.981 | 1,327,231 | +0.09(+0.90%) |
Feb 06, 2009 | 9.845 | 10.06 | 9.672 | 9.892 | 785,459 | +0.10(+1.03%) |
Feb 05, 2009 | 9.815 | 10.02 | 9.731 | 9.791 | 825,362 | -0.02(-0.24%) |
Feb 04, 2009 | 10.05 | 10.19 | 9.743 | 9.815 | 501,440 | -0.14(-1.43%) |
Feb 03, 2009 | 9.708 | 10.01 | 9.541 | 9.958 | 519,381 | +0.36(+3.72%) |
Feb 02, 2009 | 9.720 | 9.928 | 9.410 | 9.601 | 551,738 | -0.27(-2.71%) |
Jan 30, 2009 | 10.15 | 10.29 | 9.714 | 9.868 | 0 | -0.27(-2.64%) |
Jan 29, 2009 | 10.75 | 10.80 | 10.05 | 10.14 | 571,755 | -0.73(-6.68%) |
Jan 28, 2009 | 10.89 | 11.01 | 10.79 | 10.86 | 687,809 | +0.03(+0.27%) |
Jan 27, 2009 | 10.97 | 11.01 | 10.71 | 10.83 | 354,541 | -0.02(-0.22%) |
Jan 26, 2009 | 11.13 | 11.14 | 10.69 | 10.86 | 589,102 | -0.18(-1.62%) |
Jan 23, 2009 | 10.95 | 11.16 | 10.65 | 11.03 | 463,446 | +0.00(+0.00%) |
Jan 22, 2009 | 11.52 | 11.65 | 10.82 | 11.03 | 474,108 | -0.52(-4.53%) |
Jan 21, 2009 | 11.12 | 11.59 | 10.89 | 11.56 | 463,708 | +0.55(+4.97%) |
Jan 20, 2009 | 11.63 | 11.67 | 10.77 | 11.01 | 400,168 | -0.61(-5.23%) |
Jan 16, 2009 | 11.63 | 11.75 | 11.02 | 11.62 | 351,949 | +0.00(+0.00%) |
Jan 15, 2009 | 11.64 | 11.79 | 10.88 | 11.62 | 725,091 | -0.21(-1.81%) |
Jan 14, 2009 | 12.14 | 12.27 | 11.51 | 11.83 | 473,592 | -0.45(-3.68%) |
Jan 13, 2009 | 12.28 | 12.36 | 11.94 | 12.28 | 527,492 | -0.06(-0.48%) |
Jan 12, 2009 | 12.77 | 12.81 | 12.11 | 12.34 | 603,245 | -0.47(-3.67%) |
Jan 09, 2009 | 13.57 | 13.57 | 12.73 | 12.81 | 400,791 | -0.67(-4.99%) |
Jan 08, 2009 | 13.09 | 13.49 | 12.40 | 13.49 | 992,797 | +0.36(+2.72%) |
Jan 07, 2009 | 13.78 | 13.78 | 12.98 | 13.13 | 836,054 | -0.65(-4.75%) |
Jan 06, 2009 | 13.30 | 14.13 | 13.30 | 13.78 | 847,697 | +0.46(+3.49%) |
Jan 05, 2009 | 13.18 | 13.37 | 12.90 | 13.32 | 648,279 | +0.19(+1.45%) |
Jan 02, 2009 | 13.01 | 13.18 | 12.58 | 13.13 | 0 | +0.26(+2.03%) |