Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.856 | 7.856 | 7.444 | 7.467 | 2,998 | -0.03(-0.41%) |
Mar 30, 2009 | 7.770 | 7.770 | 7.366 | 7.498 | 10,700 | -0.74(-8.96%) |
Mar 26, 2009 | 8.431 | 8.439 | 8.151 | 8.237 | 36,145 | +0.08(+0.95%) |
Mar 25, 2009 | 8.043 | 8.268 | 7.895 | 8.159 | 10,583 | +0.01(+0.10%) |
Mar 24, 2009 | 8.089 | 8.205 | 7.996 | 8.151 | 12,031 | -0.06(-0.76%) |
Mar 23, 2009 | 8.229 | 8.229 | 8.112 | 8.213 | 4,007 | +0.50(+6.45%) |
Mar 20, 2009 | 7.996 | 7.996 | 7.700 | 7.716 | 6,936 | -0.35(-4.36%) |
Mar 19, 2009 | 8.458 | 8.458 | 7.937 | 8.067 | 23,458 | +0.37(+4.87%) |
Mar 18, 2009 | 7.576 | 7.693 | 7.273 | 7.693 | 8,850 | +0.14(+1.85%) |
Mar 17, 2009 | 7.250 | 7.553 | 7.250 | 7.553 | 7,123 | +0.27(+3.74%) |
Mar 16, 2009 | 7.087 | 7.483 | 7.087 | 7.281 | 12,731 | +0.16(+2.27%) |
Mar 13, 2009 | 7.226 | 7.281 | 7.032 | 7.119 | 0 | -0.11(-1.48%) |
Mar 12, 2009 | 6.892 | 7.225 | 6.861 | 7.225 | 16,313 | +0.22(+3.21%) |
Mar 11, 2009 | 7.529 | 7.529 | 6.885 | 7.001 | 3,608 | +0.05(+0.78%) |
Mar 10, 2009 | 6.729 | 7.024 | 6.729 | 6.947 | 44,654 | +0.37(+5.67%) |
Mar 09, 2009 | 6.791 | 6.791 | 6.574 | 6.574 | 2,853 | +0.12(+1.80%) |
Mar 06, 2009 | 6.815 | 6.815 | 6.348 | 6.457 | 0 | -0.12(-1.77%) |
Mar 05, 2009 | 6.737 | 6.861 | 6.550 | 6.574 | 3,222 | -0.39(-5.66%) |
Mar 04, 2009 | 7.032 | 7.040 | 6.921 | 6.968 | 6,567 | +0.49(+7.53%) |
Mar 02, 2009 | 6.970 | 6.970 | 6.480 | 6.480 | 11,017 | -0.82(-11.18%) |
Feb 27, 2009 | 7.219 | 7.460 | 7.118 | 7.296 | 0 | -0.10(-1.37%) |
Feb 26, 2009 | 7.561 | 7.661 | 7.382 | 7.397 | 17,315 | +0.08(+1.06%) |
Feb 25, 2009 | 7.258 | 7.442 | 7.211 | 7.320 | 6,388 | +0.02(+0.21%) |
Feb 24, 2009 | 7.017 | 7.312 | 6.970 | 7.304 | 1,239 | +0.33(+4.68%) |
Feb 23, 2009 | 7.623 | 7.623 | 6.978 | 6.978 | 5,520 | -0.61(-7.99%) |
Feb 20, 2009 | 7.553 | 7.623 | 7.366 | 7.584 | 4,255 | -0.25(-3.17%) |
Feb 19, 2009 | 7.833 | 7.946 | 7.769 | 7.832 | 3,952 | +0.09(+1.10%) |
Feb 18, 2009 | 8.035 | 8.035 | 7.693 | 7.747 | 12,525 | -0.26(-3.30%) |
Feb 17, 2009 | 8.275 | 8.275 | 8.011 | 8.011 | 2,032 | -0.69(-7.95%) |
Feb 13, 2009 | 8.617 | 8.734 | 8.594 | 8.703 | 3,100 | +0.38(+4.58%) |
Feb 12, 2009 | 8.299 | 8.540 | 8.291 | 8.322 | 2,945 | -0.20(-2.39%) |
Feb 11, 2009 | 8.726 | 8.726 | 8.394 | 8.526 | 14,143 | -0.08(-0.97%) |
Feb 10, 2009 | 9.138 | 9.138 | 8.610 | 8.610 | 4,375 | -0.48(-5.30%) |
Feb 09, 2009 | 9.014 | 9.355 | 9.014 | 9.091 | 2,810 | +0.34(+3.91%) |
Feb 06, 2009 | 8.772 | 8.805 | 8.749 | 8.749 | 971 | +0.01(+0.12%) |
Feb 05, 2009 | 8.415 | 8.739 | 8.338 | 8.739 | 8,881 | +0.21(+2.50%) |
Feb 04, 2009 | 8.485 | 8.648 | 8.485 | 8.525 | 1,368 | +0.13(+1.49%) |
Feb 03, 2009 | 8.314 | 8.401 | 8.251 | 8.400 | 1,770 | +0.13(+1.60%) |
Feb 02, 2009 | 8.213 | 8.268 | 8.213 | 8.268 | 6,665 | -0.16(-1.85%) |
Jan 30, 2009 | 8.788 | 8.788 | 8.423 | 8.423 | 0 | -0.19(-2.26%) |
Jan 29, 2009 | 8.765 | 8.804 | 8.610 | 8.618 | 1,561 | -0.32(-3.56%) |
Jan 28, 2009 | 8.804 | 8.990 | 8.718 | 8.936 | 2,297 | +0.25(+2.86%) |
Jan 27, 2009 | 8.819 | 8.819 | 8.486 | 8.687 | 10,439 | -0.09(-1.06%) |
Jan 26, 2009 | 8.742 | 8.975 | 8.695 | 8.780 | 8,531 | +0.20(+2.35%) |
Jan 23, 2009 | 8.229 | 8.664 | 7.887 | 8.578 | 27,689 | +0.36(+4.34%) |
Jan 22, 2009 | 8.408 | 8.439 | 8.058 | 8.222 | 22,512 | -0.30(-3.54%) |
Jan 21, 2009 | 8.073 | 8.524 | 8.073 | 8.524 | 7,428 | +0.64(+8.08%) |
Jan 20, 2009 | 8.376 | 8.376 | 7.887 | 7.887 | 2,147 | -0.64(-7.56%) |
Jan 16, 2009 | 8.858 | 8.858 | 8.338 | 8.532 | 20,121 | +0.14(+1.67%) |
Jan 15, 2009 | 8.408 | 8.439 | 7.941 | 8.392 | 30,549 | +0.06(+0.76%) |
Jan 14, 2009 | 8.757 | 8.757 | 8.329 | 8.329 | 25,382 | -0.62(-6.96%) |
Jan 13, 2009 | 8.928 | 8.951 | 8.771 | 8.951 | 4,721 | +0.32(+3.74%) |
Jan 12, 2009 | 9.037 | 9.037 | 8.629 | 8.629 | 16,408 | -0.56(-6.13%) |
Jan 09, 2009 | 9.705 | 9.728 | 9.130 | 9.192 | 38,661 | -0.43(-4.52%) |
Jan 08, 2009 | 9.402 | 9.627 | 9.402 | 9.627 | 11,262 | +0.13(+1.39%) |
Jan 07, 2009 | 9.345 | 9.674 | 9.345 | 9.495 | 113,961 | -0.58(-5.78%) |
Jan 06, 2009 | 9.907 | 10.22 | 9.899 | 10.08 | 8,995 | +0.42(+4.34%) |
Jan 05, 2009 | 9.379 | 9.875 | 9.379 | 9.659 | 11,668 | +0.41(+4.45%) |
Jan 02, 2009 | 9.084 | 9.247 | 9.076 | 9.247 | 0 | +0.37(+4.22%) |