Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.870 | 7.121 | 6.672 | 6.930 | 684,612 | +0.21(+3.15%) |
Mar 30, 2009 | 6.685 | 6.738 | 6.553 | 6.718 | 411,282 | -0.20(-2.87%) |
Mar 26, 2009 | 6.679 | 6.917 | 6.514 | 6.917 | 681,789 | +0.40(+6.08%) |
Mar 25, 2009 | 6.560 | 6.679 | 6.335 | 6.520 | 380,323 | +0.04(+0.61%) |
Mar 24, 2009 | 6.573 | 6.699 | 6.474 | 6.481 | 365,193 | -0.22(-3.25%) |
Mar 23, 2009 | 6.434 | 6.699 | 6.421 | 6.699 | 535,304 | +0.39(+6.18%) |
Mar 20, 2009 | 6.401 | 6.507 | 6.296 | 6.309 | 488,836 | -0.07(-1.04%) |
Mar 19, 2009 | 6.573 | 6.573 | 6.355 | 6.375 | 360,939 | -0.14(-2.13%) |
Mar 18, 2009 | 6.415 | 6.540 | 6.296 | 6.514 | 414,997 | +0.08(+1.23%) |
Mar 17, 2009 | 6.203 | 6.434 | 6.157 | 6.434 | 396,391 | +0.24(+3.84%) |
Mar 16, 2009 | 6.249 | 6.395 | 6.177 | 6.197 | 405,799 | +0.04(+0.64%) |
Mar 13, 2009 | 6.025 | 6.223 | 6.018 | 6.157 | 0 | +0.13(+2.19%) |
Mar 12, 2009 | 5.727 | 6.031 | 5.642 | 6.025 | 507,851 | +0.25(+4.35%) |
Mar 11, 2009 | 5.668 | 5.846 | 5.628 | 5.774 | 483,640 | +0.18(+3.19%) |
Mar 10, 2009 | 5.424 | 5.714 | 5.391 | 5.595 | 593,422 | +0.28(+5.35%) |
Mar 09, 2009 | 5.741 | 5.761 | 5.219 | 5.311 | 900,992 | -0.51(-8.74%) |
Mar 06, 2009 | 5.767 | 5.952 | 5.668 | 5.820 | 0 | +0.03(+0.57%) |
Mar 05, 2009 | 6.038 | 6.038 | 5.688 | 5.787 | 249,745 | -0.30(-4.89%) |
Mar 04, 2009 | 5.972 | 6.163 | 5.893 | 6.084 | 553,985 | +0.22(+3.72%) |
Mar 02, 2009 | 6.091 | 6.091 | 5.840 | 5.866 | 520,201 | -0.34(-5.53%) |
Feb 27, 2009 | 6.190 | 6.315 | 6.144 | 6.210 | 0 | -0.03(-0.42%) |
Feb 26, 2009 | 6.474 | 6.573 | 6.236 | 6.236 | 573,631 | -0.15(-2.38%) |
Feb 25, 2009 | 6.877 | 6.989 | 6.348 | 6.388 | 513,785 | -0.58(-8.34%) |
Feb 24, 2009 | 6.784 | 7.029 | 6.659 | 6.969 | 330,667 | +0.29(+4.35%) |
Feb 23, 2009 | 6.950 | 7.016 | 6.659 | 6.679 | 352,235 | -0.20(-2.88%) |
Feb 20, 2009 | 6.897 | 7.029 | 6.791 | 6.877 | 0 | -0.13(-1.79%) |
Feb 19, 2009 | 7.148 | 7.207 | 6.963 | 7.002 | 314,859 | -0.15(-2.12%) |
Feb 18, 2009 | 7.135 | 7.220 | 6.969 | 7.154 | 503,396 | +0.00(+0.00%) |
Feb 17, 2009 | 7.115 | 7.300 | 7.069 | 7.154 | 643,074 | -0.21(-2.87%) |
Feb 13, 2009 | 7.425 | 7.511 | 7.293 | 7.366 | 330,242 | -0.03(-0.45%) |
Feb 12, 2009 | 7.313 | 7.419 | 7.121 | 7.399 | 418,444 | -0.01(-0.18%) |
Feb 11, 2009 | 7.399 | 7.485 | 7.306 | 7.412 | 384,757 | +0.03(+0.45%) |
Feb 10, 2009 | 7.306 | 7.637 | 7.306 | 7.379 | 707,491 | +0.02(+0.27%) |
Feb 09, 2009 | 7.220 | 7.604 | 7.022 | 7.359 | 665,672 | +0.13(+1.83%) |
Feb 06, 2009 | 6.342 | 7.445 | 6.130 | 7.227 | 922,386 | +1.00(+16.01%) |
Feb 05, 2009 | 6.256 | 6.309 | 6.104 | 6.230 | 504,526 | -0.03(-0.42%) |
Feb 04, 2009 | 6.381 | 6.474 | 6.230 | 6.256 | 328,554 | -0.15(-2.27%) |
Feb 03, 2009 | 6.408 | 6.448 | 6.243 | 6.401 | 450,918 | +0.03(+0.52%) |
Feb 02, 2009 | 6.163 | 6.408 | 6.130 | 6.368 | 434,629 | +0.10(+1.58%) |
Jan 30, 2009 | 6.500 | 6.533 | 6.230 | 6.269 | 0 | -0.18(-2.87%) |
Jan 29, 2009 | 6.679 | 6.692 | 6.434 | 6.454 | 397,242 | -0.28(-4.12%) |
Jan 28, 2009 | 6.824 | 6.857 | 6.672 | 6.732 | 423,147 | +0.05(+0.69%) |
Jan 27, 2009 | 6.725 | 6.837 | 6.649 | 6.685 | 362,317 | -0.02(-0.30%) |
Jan 26, 2009 | 6.540 | 6.804 | 6.515 | 6.705 | 457,826 | +0.20(+3.05%) |
Jan 23, 2009 | 6.355 | 6.547 | 6.348 | 6.507 | 493,696 | -0.01(-0.10%) |
Jan 22, 2009 | 6.454 | 6.679 | 6.401 | 6.514 | 359,289 | -0.11(-1.60%) |
Jan 21, 2009 | 6.467 | 6.639 | 6.302 | 6.619 | 526,414 | +0.24(+3.83%) |
Jan 20, 2009 | 6.626 | 6.732 | 6.368 | 6.375 | 364,979 | -0.32(-4.83%) |
Jan 16, 2009 | 6.870 | 6.870 | 6.494 | 6.699 | 0 | -0.10(-1.46%) |
Jan 15, 2009 | 6.705 | 6.844 | 6.540 | 6.798 | 343,366 | +0.11(+1.58%) |
Jan 14, 2009 | 6.831 | 6.844 | 6.613 | 6.692 | 371,994 | -0.26(-3.80%) |
Jan 13, 2009 | 6.857 | 7.095 | 6.824 | 6.956 | 340,467 | +0.11(+1.54%) |
Jan 12, 2009 | 6.923 | 7.002 | 6.791 | 6.851 | 273,435 | -0.07(-0.96%) |
Jan 09, 2009 | 7.201 | 7.412 | 6.903 | 6.917 | 484,291 | -0.32(-4.38%) |
Jan 08, 2009 | 7.227 | 7.273 | 7.062 | 7.234 | 407,098 | +0.00(+0.00%) |
Jan 07, 2009 | 7.260 | 7.353 | 7.141 | 7.234 | 482,842 | -0.15(-1.97%) |
Jan 06, 2009 | 6.956 | 7.438 | 6.956 | 7.379 | 582,703 | +0.40(+5.68%) |
Jan 05, 2009 | 7.009 | 7.009 | 6.817 | 6.983 | 430,283 | -0.01(-0.09%) |
Jan 02, 2009 | 6.903 | 7.035 | 6.857 | 6.989 | 0 | +0.10(+1.44%) |