Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.547 | 8.026 | 7.415 | 7.886 | 233,182 | +0.36(+4.83%) |
Mar 30, 2009 | 7.828 | 7.828 | 7.341 | 7.522 | 273,183 | -0.80(-9.62%) |
Mar 26, 2009 | 8.067 | 8.340 | 7.968 | 8.323 | 222,761 | +0.36(+4.46%) |
Mar 25, 2009 | 7.530 | 7.985 | 7.423 | 7.968 | 155,428 | +0.48(+6.39%) |
Mar 24, 2009 | 7.795 | 8.009 | 7.489 | 7.489 | 179,160 | -0.46(-5.82%) |
Mar 23, 2009 | 7.638 | 7.968 | 7.423 | 7.952 | 223,332 | +0.64(+8.69%) |
Mar 20, 2009 | 7.605 | 7.720 | 7.275 | 7.316 | 288,804 | -0.21(-2.74%) |
Mar 19, 2009 | 7.811 | 7.928 | 7.407 | 7.522 | 161,078 | -0.21(-2.77%) |
Mar 18, 2009 | 7.192 | 7.759 | 7.134 | 7.737 | 186,111 | +0.49(+6.72%) |
Mar 17, 2009 | 7.184 | 7.266 | 6.849 | 7.250 | 125,149 | +0.31(+4.52%) |
Mar 16, 2009 | 6.870 | 7.341 | 6.515 | 6.936 | 258,882 | +0.12(+1.69%) |
Mar 13, 2009 | 6.688 | 6.845 | 6.564 | 6.820 | 191,301 | +0.17(+2.48%) |
Mar 12, 2009 | 6.531 | 6.721 | 6.300 | 6.655 | 185,208 | +0.28(+4.40%) |
Mar 11, 2009 | 6.399 | 6.556 | 6.284 | 6.374 | 170,451 | +0.00(+0.00%) |
Mar 10, 2009 | 5.714 | 6.391 | 5.687 | 6.374 | 271,630 | +0.68(+11.88%) |
Mar 09, 2009 | 5.763 | 5.953 | 5.615 | 5.697 | 297,123 | -0.17(-2.95%) |
Mar 06, 2009 | 5.714 | 6.003 | 5.714 | 5.871 | 378,585 | +0.19(+3.34%) |
Mar 05, 2009 | 6.218 | 6.218 | 5.640 | 5.681 | 424,953 | -0.71(-11.11%) |
Mar 04, 2009 | 6.465 | 6.655 | 6.160 | 6.391 | 298,659 | -0.20(-3.01%) |
Mar 02, 2009 | 6.705 | 6.841 | 6.531 | 6.589 | 435,802 | -0.33(-4.77%) |
Feb 27, 2009 | 6.531 | 7.192 | 6.531 | 6.919 | 360,938 | +0.27(+4.10%) |
Feb 26, 2009 | 6.705 | 6.820 | 6.573 | 6.647 | 1,035,214 | +0.02(+0.37%) |
Feb 25, 2009 | 6.911 | 6.936 | 6.457 | 6.622 | 371,938 | -0.36(-5.20%) |
Feb 24, 2009 | 6.911 | 7.299 | 6.829 | 6.986 | 797,266 | +0.30(+4.44%) |
Feb 23, 2009 | 6.771 | 7.126 | 6.663 | 6.688 | 257,627 | -0.02(-0.37%) |
Feb 20, 2009 | 6.878 | 7.101 | 6.597 | 6.713 | 466,556 | -0.31(-4.35%) |
Feb 19, 2009 | 7.060 | 7.184 | 6.886 | 7.019 | 591,044 | +0.08(+1.19%) |
Feb 18, 2009 | 6.606 | 7.192 | 6.606 | 6.936 | 285,645 | +0.26(+3.83%) |
Feb 17, 2009 | 6.606 | 7.027 | 6.573 | 6.680 | 209,910 | -0.10(-1.46%) |
Feb 13, 2009 | 6.853 | 7.002 | 6.721 | 6.779 | 266,715 | -0.09(-1.32%) |
Feb 12, 2009 | 6.589 | 7.118 | 6.507 | 6.870 | 174,650 | +0.07(+1.09%) |
Feb 11, 2009 | 6.721 | 6.878 | 6.647 | 6.796 | 132,098 | +0.14(+2.11%) |
Feb 10, 2009 | 7.060 | 7.159 | 6.655 | 6.655 | 166,438 | -0.45(-6.28%) |
Feb 09, 2009 | 7.448 | 7.720 | 7.019 | 7.101 | 220,159 | -0.40(-5.39%) |
Feb 06, 2009 | 7.126 | 7.555 | 7.126 | 7.506 | 116,424 | +0.35(+4.84%) |
Feb 05, 2009 | 6.977 | 7.365 | 6.952 | 7.159 | 196,745 | +0.11(+1.52%) |
Feb 04, 2009 | 7.324 | 7.564 | 6.961 | 7.052 | 193,220 | -0.29(-3.94%) |
Feb 03, 2009 | 7.357 | 7.704 | 7.200 | 7.341 | 127,065 | +0.02(+0.34%) |
Feb 02, 2009 | 6.705 | 7.572 | 6.581 | 7.316 | 1,019,841 | +0.54(+7.92%) |
Jan 30, 2009 | 7.316 | 7.440 | 6.713 | 6.779 | 261,429 | -0.48(-6.60%) |
Jan 29, 2009 | 7.729 | 7.770 | 7.208 | 7.258 | 179,410 | -0.52(-6.69%) |
Jan 28, 2009 | 8.051 | 8.166 | 7.745 | 7.778 | 169,142 | -0.07(-0.84%) |
Jan 27, 2009 | 7.993 | 7.993 | 7.564 | 7.844 | 274,455 | -0.14(-1.76%) |
Jan 26, 2009 | 8.034 | 8.191 | 7.679 | 7.985 | 132,060 | +0.09(+1.15%) |
Jan 23, 2009 | 7.811 | 8.051 | 7.741 | 7.894 | 202,597 | -0.18(-2.25%) |
Jan 22, 2009 | 8.480 | 8.488 | 8.018 | 8.075 | 175,223 | -0.57(-6.59%) |
Jan 21, 2009 | 8.216 | 8.711 | 8.175 | 8.645 | 279,548 | +0.59(+7.27%) |
Jan 20, 2009 | 8.959 | 9.108 | 8.051 | 8.059 | 259,405 | -1.07(-11.75%) |
Jan 16, 2009 | 9.099 | 9.256 | 8.414 | 9.132 | 239,730 | +0.12(+1.37%) |
Jan 15, 2009 | 8.662 | 9.512 | 8.464 | 9.009 | 309,360 | +0.34(+3.90%) |
Jan 14, 2009 | 8.951 | 9.042 | 8.563 | 8.670 | 267,541 | -0.59(-6.42%) |
Jan 13, 2009 | 8.852 | 9.493 | 8.819 | 9.264 | 224,704 | +0.41(+4.66%) |
Jan 12, 2009 | 8.959 | 9.174 | 8.565 | 8.852 | 227,625 | -0.07(-0.74%) |
Jan 09, 2009 | 9.058 | 9.454 | 8.876 | 8.918 | 143,408 | -0.56(-5.92%) |
Jan 08, 2009 | 9.339 | 9.529 | 9.116 | 9.479 | 162,232 | +0.06(+0.61%) |
Jan 07, 2009 | 9.578 | 9.702 | 9.331 | 9.421 | 163,834 | -0.31(-3.22%) |
Jan 06, 2009 | 9.867 | 10.03 | 9.586 | 9.735 | 123,171 | -0.17(-1.67%) |
Jan 05, 2009 | 9.446 | 10.08 | 9.306 | 9.900 | 207,770 | +0.38(+3.99%) |