Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.067 | 7.440 | 6.980 | 7.178 | 356,602 | +0.13(+1.80%) |
Mar 30, 2009 | 6.948 | 7.202 | 6.774 | 7.051 | 536,402 | -0.28(-3.79%) |
Mar 26, 2009 | 6.623 | 7.480 | 6.504 | 7.329 | 326,550 | +0.71(+10.66%) |
Mar 25, 2009 | 6.441 | 6.750 | 6.330 | 6.623 | 406,471 | +0.26(+4.11%) |
Mar 24, 2009 | 6.274 | 6.504 | 6.219 | 6.361 | 645,236 | +0.03(+0.50%) |
Mar 23, 2009 | 6.155 | 6.353 | 6.100 | 6.330 | 485,789 | +0.31(+5.14%) |
Mar 20, 2009 | 5.949 | 6.560 | 5.949 | 6.020 | 752,331 | +0.23(+3.97%) |
Mar 19, 2009 | 5.758 | 5.838 | 5.608 | 5.790 | 398,604 | +0.18(+3.25%) |
Mar 18, 2009 | 5.267 | 5.941 | 5.259 | 5.608 | 618,839 | +0.37(+7.12%) |
Mar 17, 2009 | 4.981 | 5.330 | 4.941 | 5.235 | 426,333 | +0.21(+4.27%) |
Mar 16, 2009 | 4.838 | 5.481 | 4.791 | 5.021 | 428,863 | +0.20(+4.11%) |
Mar 13, 2009 | 4.529 | 4.886 | 4.497 | 4.823 | 0 | +0.25(+5.56%) |
Mar 12, 2009 | 4.156 | 4.585 | 4.006 | 4.569 | 488,590 | +0.53(+13.16%) |
Mar 11, 2009 | 3.991 | 4.107 | 3.875 | 4.037 | 628,465 | +0.12(+3.17%) |
Mar 10, 2009 | 3.968 | 4.092 | 3.766 | 3.913 | 870,834 | -0.01(-0.20%) |
Mar 09, 2009 | 3.952 | 4.030 | 3.813 | 3.921 | 605,365 | -0.07(-1.75%) |
Mar 06, 2009 | 4.711 | 4.711 | 3.882 | 3.991 | 0 | -0.67(-14.45%) |
Mar 05, 2009 | 5.083 | 5.099 | 4.657 | 4.665 | 259,286 | -0.48(-9.34%) |
Mar 04, 2009 | 5.510 | 5.595 | 5.130 | 5.145 | 603,929 | -0.94(-15.41%) |
Mar 02, 2009 | 6.563 | 6.742 | 6.075 | 6.083 | 343,625 | -0.58(-8.72%) |
Feb 27, 2009 | 6.773 | 6.951 | 6.649 | 6.664 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 6.835 | 7.021 | 6.749 | 6.881 | 292,191 | +0.09(+1.37%) |
Feb 25, 2009 | 7.098 | 7.098 | 6.734 | 6.788 | 369,253 | -0.35(-4.89%) |
Feb 24, 2009 | 7.292 | 7.393 | 6.920 | 7.137 | 543,913 | -0.02(-0.32%) |
Feb 23, 2009 | 7.540 | 7.803 | 7.137 | 7.160 | 267,758 | -0.33(-4.45%) |
Feb 20, 2009 | 7.462 | 7.726 | 7.369 | 7.493 | 0 | -0.16(-2.13%) |
Feb 19, 2009 | 8.051 | 8.051 | 7.563 | 7.656 | 296,357 | -0.20(-2.56%) |
Feb 18, 2009 | 7.486 | 8.098 | 7.455 | 7.858 | 504,978 | +0.43(+5.85%) |
Feb 17, 2009 | 7.726 | 7.819 | 7.369 | 7.424 | 265,470 | -0.53(-6.63%) |
Feb 13, 2009 | 8.160 | 8.222 | 7.896 | 7.951 | 0 | -0.18(-2.19%) |
Feb 12, 2009 | 7.958 | 8.152 | 7.765 | 8.129 | 294,664 | +0.05(+0.58%) |
Feb 11, 2009 | 7.881 | 8.144 | 7.827 | 8.082 | 326,993 | +0.22(+2.86%) |
Feb 10, 2009 | 8.284 | 8.408 | 7.749 | 7.858 | 691,999 | -0.45(-5.41%) |
Feb 09, 2009 | 8.338 | 8.412 | 8.168 | 8.307 | 505,861 | -0.09(-1.02%) |
Feb 06, 2009 | 7.912 | 8.454 | 7.904 | 8.392 | 0 | +0.46(+5.76%) |
Feb 05, 2009 | 7.726 | 8.152 | 7.726 | 7.935 | 293,998 | +0.19(+2.40%) |
Feb 04, 2009 | 7.873 | 8.036 | 7.648 | 7.749 | 231,879 | -0.12(-1.57%) |
Feb 03, 2009 | 8.059 | 8.059 | 7.718 | 7.873 | 330,814 | -0.09(-1.07%) |
Feb 02, 2009 | 7.710 | 7.974 | 7.710 | 7.958 | 281,124 | +0.20(+2.60%) |
Jan 30, 2009 | 8.075 | 8.098 | 7.734 | 7.757 | 0 | -0.27(-3.38%) |
Jan 29, 2009 | 7.935 | 8.160 | 7.687 | 8.028 | 440,457 | +0.07(+0.88%) |
Jan 28, 2009 | 8.284 | 8.284 | 7.672 | 7.958 | 752,322 | -0.05(-0.68%) |
Jan 27, 2009 | 8.013 | 8.121 | 7.687 | 8.013 | 819,027 | +0.09(+1.08%) |
Jan 26, 2009 | 7.873 | 7.974 | 7.447 | 7.927 | 917,439 | +0.17(+2.20%) |
Jan 23, 2009 | 8.044 | 8.129 | 7.695 | 7.757 | 0 | -0.51(-6.19%) |
Jan 22, 2009 | 8.439 | 8.539 | 8.036 | 8.268 | 610,232 | -0.35(-4.05%) |
Jan 21, 2009 | 8.121 | 8.671 | 8.082 | 8.617 | 755,438 | +0.50(+6.21%) |
Jan 20, 2009 | 8.818 | 8.818 | 8.075 | 8.113 | 726,432 | -0.71(-8.08%) |
Jan 16, 2009 | 9.190 | 9.190 | 8.400 | 8.826 | 0 | -0.22(-2.48%) |
Jan 15, 2009 | 9.066 | 9.121 | 8.532 | 9.051 | 279,292 | +0.00(+0.00%) |
Jan 14, 2009 | 9.392 | 9.392 | 8.942 | 9.051 | 259,892 | -0.54(-5.65%) |
Jan 13, 2009 | 9.841 | 9.965 | 9.431 | 9.593 | 306,655 | -0.37(-3.73%) |
Jan 12, 2009 | 10.22 | 10.22 | 9.872 | 9.965 | 205,244 | -0.33(-3.16%) |
Jan 09, 2009 | 10.58 | 10.58 | 10.17 | 10.29 | 312,222 | -0.34(-3.21%) |
Jan 08, 2009 | 10.51 | 10.63 | 10.27 | 10.63 | 257,974 | +0.13(+1.25%) |
Jan 07, 2009 | 10.40 | 10.58 | 10.31 | 10.50 | 520,815 | -0.12(-1.09%) |
Jan 06, 2009 | 10.18 | 10.79 | 10.14 | 10.62 | 234,749 | +0.40(+3.87%) |
Jan 05, 2009 | 10.31 | 10.33 | 9.911 | 10.22 | 238,301 | -0.04(-0.38%) |
Jan 02, 2009 | 10.04 | 10.35 | 9.795 | 10.26 | 0 | +0.31(+3.12%) |