Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.404 | 9.868 | 9.404 | 9.751 | 25,635 | +0.48(+5.16%) |
Mar 30, 2009 | 9.500 | 9.500 | 9.206 | 9.272 | 26,885 | -0.34(-3.52%) |
Mar 26, 2009 | 9.198 | 9.876 | 9.198 | 9.611 | 36,803 | -0.37(-3.69%) |
Mar 25, 2009 | 10.08 | 10.13 | 9.979 | 9.979 | 13,881 | -0.10(-1.02%) |
Mar 24, 2009 | 10.09 | 10.11 | 9.898 | 10.08 | 9,369 | -0.04(-0.44%) |
Mar 23, 2009 | 9.979 | 10.14 | 9.979 | 10.13 | 38,753 | +0.13(+1.33%) |
Mar 20, 2009 | 9.787 | 10.11 | 9.787 | 9.994 | 11,750 | +0.32(+3.27%) |
Mar 19, 2009 | 9.404 | 9.747 | 9.404 | 9.677 | 9,746 | +0.42(+4.53%) |
Mar 18, 2009 | 9.066 | 9.257 | 9.058 | 9.257 | 11,677 | +0.21(+2.36%) |
Mar 17, 2009 | 9.191 | 9.427 | 9.044 | 9.044 | 22,355 | -0.10(-1.13%) |
Mar 16, 2009 | 9.743 | 9.743 | 9.147 | 9.147 | 9,236 | -0.02(-0.24%) |
Mar 13, 2009 | 9.206 | 9.213 | 9.044 | 9.169 | 0 | -0.04(-0.40%) |
Mar 12, 2009 | 8.874 | 9.279 | 8.793 | 9.206 | 67,160 | +0.26(+2.88%) |
Mar 11, 2009 | 8.926 | 9.014 | 8.852 | 8.948 | 13,665 | -0.04(-0.41%) |
Mar 10, 2009 | 8.697 | 9.095 | 8.697 | 8.985 | 37,680 | +0.22(+2.52%) |
Mar 09, 2009 | 8.690 | 8.830 | 8.639 | 8.764 | 3,340 | -0.08(-0.92%) |
Mar 06, 2009 | 8.852 | 8.852 | 8.808 | 8.845 | 0 | -0.04(-0.50%) |
Mar 05, 2009 | 8.727 | 8.889 | 8.727 | 8.889 | 9,912 | +0.00(+0.00%) |
Mar 04, 2009 | 8.690 | 8.911 | 8.630 | 8.889 | 27,265 | +0.14(+1.60%) |
Mar 02, 2009 | 8.911 | 8.911 | 8.749 | 8.749 | 6,653 | -0.16(-1.82%) |
Feb 27, 2009 | 8.918 | 9.051 | 8.845 | 8.911 | 0 | -0.11(-1.22%) |
Feb 26, 2009 | 8.985 | 9.066 | 8.933 | 9.021 | 3,802 | +0.03(+0.33%) |
Feb 25, 2009 | 8.837 | 8.992 | 8.285 | 8.992 | 12,792 | +0.08(+0.91%) |
Feb 24, 2009 | 8.690 | 8.948 | 8.373 | 8.911 | 9,460 | -0.04(-0.49%) |
Feb 23, 2009 | 9.088 | 9.088 | 8.955 | 8.955 | 4,616 | -0.10(-1.14%) |
Feb 20, 2009 | 8.924 | 9.066 | 8.918 | 9.058 | 3,258 | +0.12(+1.32%) |
Feb 19, 2009 | 9.066 | 9.110 | 8.874 | 8.940 | 5,025 | +0.02(+0.25%) |
Feb 18, 2009 | 8.874 | 8.963 | 8.764 | 8.918 | 3,802 | -0.08(-0.89%) |
Feb 17, 2009 | 9.014 | 9.014 | 8.911 | 8.999 | 1,901 | -0.07(-0.74%) |
Feb 13, 2009 | 9.184 | 9.184 | 8.616 | 9.066 | 3,802 | +0.03(+0.33%) |
Feb 12, 2009 | 8.882 | 9.107 | 8.653 | 9.036 | 17,584 | +0.04(+0.41%) |
Feb 11, 2009 | 8.801 | 9.103 | 8.543 | 8.999 | 11,134 | +0.15(+1.75%) |
Feb 10, 2009 | 9.044 | 9.044 | 8.734 | 8.845 | 4,752 | -0.27(-2.91%) |
Feb 09, 2009 | 9.117 | 9.190 | 9.066 | 9.110 | 12,085 | -0.09(-0.96%) |
Feb 06, 2009 | 8.940 | 9.198 | 8.874 | 9.198 | 32,045 | +0.26(+2.88%) |
Feb 05, 2009 | 8.727 | 8.948 | 8.727 | 8.940 | 33,675 | +0.26(+2.97%) |
Feb 04, 2009 | 8.469 | 8.727 | 8.469 | 8.683 | 15,982 | +0.13(+1.55%) |
Feb 03, 2009 | 8.432 | 8.616 | 8.351 | 8.550 | 8,690 | +0.18(+2.11%) |
Feb 02, 2009 | 8.204 | 8.418 | 8.152 | 8.373 | 15,091 | +0.10(+1.16%) |
Jan 30, 2009 | 7.968 | 8.278 | 7.873 | 8.278 | 0 | +0.25(+3.12%) |
Jan 29, 2009 | 8.086 | 8.101 | 7.622 | 8.027 | 21,839 | -0.07(-0.91%) |
Jan 28, 2009 | 7.880 | 8.167 | 7.770 | 8.101 | 16,633 | +0.51(+6.69%) |
Jan 27, 2009 | 7.291 | 7.622 | 7.291 | 7.593 | 3,333 | +0.24(+3.31%) |
Jan 26, 2009 | 7.291 | 7.372 | 7.291 | 7.350 | 3,802 | -0.01(-0.20%) |
Jan 23, 2009 | 7.004 | 7.364 | 6.996 | 7.364 | 29,229 | -0.01(-0.20%) |
Jan 22, 2009 | 7.423 | 7.423 | 7.225 | 7.379 | 5,689 | -0.02(-0.30%) |
Jan 21, 2009 | 7.070 | 7.438 | 6.996 | 7.401 | 7,553 | +0.30(+4.25%) |
Jan 20, 2009 | 7.217 | 7.217 | 6.996 | 7.099 | 3,666 | +0.03(+0.42%) |
Jan 16, 2009 | 6.687 | 7.092 | 6.687 | 7.070 | 9,369 | +0.31(+4.58%) |
Jan 15, 2009 | 6.400 | 6.989 | 6.164 | 6.761 | 26,369 | +0.28(+4.32%) |
Jan 14, 2009 | 7.180 | 7.195 | 6.481 | 6.481 | 11,406 | -0.75(-10.39%) |
Jan 13, 2009 | 7.335 | 7.364 | 6.805 | 7.232 | 21,393 | -0.02(-0.30%) |
Jan 12, 2009 | 7.608 | 7.608 | 7.254 | 7.254 | 112,094 | -0.38(-5.01%) |
Jan 09, 2009 | 7.747 | 7.747 | 7.608 | 7.637 | 1,629 | -0.21(-2.63%) |
Jan 08, 2009 | 7.740 | 7.843 | 7.733 | 7.843 | 12,356 | +0.03(+0.42%) |
Jan 07, 2009 | 8.020 | 8.020 | 7.593 | 7.810 | 19,312 | -0.06(-0.70%) |
Jan 06, 2009 | 7.954 | 8.101 | 7.865 | 7.865 | 12,177 | -0.13(-1.57%) |
Jan 05, 2009 | 8.167 | 8.204 | 7.954 | 7.990 | 9,642 | -0.17(-2.08%) |
Jan 02, 2009 | 8.064 | 8.160 | 7.880 | 8.160 | 0 | +0.13(+1.65%) |