Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.233 | 8.536 | 8.106 | 8.334 | 1,076,944 | +0.19(+2.36%) |
Mar 30, 2009 | 8.177 | 8.268 | 7.990 | 8.142 | 787,293 | -0.16(-1.95%) |
Mar 26, 2009 | 8.096 | 8.511 | 8.096 | 8.304 | 1,134,836 | +0.15(+1.86%) |
Mar 25, 2009 | 8.379 | 8.607 | 7.955 | 8.152 | 1,022,571 | -0.21(-2.48%) |
Mar 24, 2009 | 8.668 | 8.668 | 8.344 | 8.359 | 667,557 | -0.33(-3.84%) |
Mar 23, 2009 | 8.319 | 8.703 | 8.202 | 8.693 | 866,780 | +0.53(+6.44%) |
Mar 20, 2009 | 8.329 | 8.470 | 8.056 | 8.167 | 555,691 | -0.10(-1.16%) |
Mar 19, 2009 | 8.142 | 8.334 | 7.965 | 8.263 | 572,856 | +0.12(+1.49%) |
Mar 18, 2009 | 7.808 | 8.228 | 7.661 | 8.142 | 889,123 | +0.29(+3.67%) |
Mar 17, 2009 | 7.742 | 7.885 | 7.661 | 7.853 | 510,010 | +0.09(+1.11%) |
Mar 16, 2009 | 7.752 | 7.843 | 7.596 | 7.767 | 633,853 | +0.04(+0.52%) |
Mar 13, 2009 | 7.778 | 7.808 | 7.520 | 7.727 | 818,266 | -0.06(-0.78%) |
Mar 12, 2009 | 7.070 | 7.828 | 7.070 | 7.788 | 1,260,210 | +0.70(+9.92%) |
Mar 11, 2009 | 6.923 | 7.086 | 6.847 | 7.085 | 585,087 | +0.21(+3.09%) |
Mar 10, 2009 | 6.898 | 7.075 | 6.706 | 6.872 | 502,389 | +0.09(+1.27%) |
Mar 09, 2009 | 6.847 | 6.943 | 6.675 | 6.786 | 471,093 | -0.12(-1.76%) |
Mar 06, 2009 | 6.721 | 6.918 | 6.650 | 6.908 | 900,401 | +0.20(+3.02%) |
Mar 05, 2009 | 6.943 | 7.024 | 6.690 | 6.706 | 981,345 | -0.32(-4.60%) |
Mar 04, 2009 | 6.923 | 7.075 | 6.877 | 7.029 | 804,877 | +0.18(+2.58%) |
Mar 02, 2009 | 6.918 | 6.968 | 6.777 | 6.852 | 774,420 | -0.12(-1.67%) |
Feb 27, 2009 | 6.700 | 7.054 | 6.645 | 6.968 | 519,715 | +0.18(+2.68%) |
Feb 26, 2009 | 6.908 | 6.974 | 6.781 | 6.786 | 705,699 | -0.13(-1.83%) |
Feb 25, 2009 | 6.979 | 7.044 | 6.817 | 6.913 | 711,378 | -0.12(-1.65%) |
Feb 24, 2009 | 6.872 | 7.070 | 6.857 | 7.029 | 759,458 | +0.15(+2.21%) |
Feb 23, 2009 | 7.009 | 7.019 | 6.827 | 6.877 | 615,340 | -0.13(-1.88%) |
Feb 20, 2009 | 6.827 | 7.140 | 6.827 | 7.009 | 715,726 | -0.03(-0.36%) |
Feb 19, 2009 | 7.060 | 7.125 | 6.999 | 7.034 | 501,932 | +0.01(+0.14%) |
Feb 18, 2009 | 7.029 | 7.125 | 6.923 | 7.024 | 706,606 | +0.04(+0.51%) |
Feb 17, 2009 | 6.913 | 7.156 | 6.675 | 6.989 | 1,049,026 | -0.06(-0.86%) |
Feb 13, 2009 | 7.398 | 7.550 | 7.009 | 7.049 | 1,689,172 | -0.37(-4.98%) |
Feb 12, 2009 | 7.287 | 7.439 | 7.277 | 7.419 | 502,414 | +0.08(+1.10%) |
Feb 11, 2009 | 7.469 | 7.505 | 7.282 | 7.338 | 711,113 | -0.14(-1.89%) |
Feb 10, 2009 | 7.535 | 7.712 | 7.398 | 7.479 | 726,601 | -0.11(-1.47%) |
Feb 09, 2009 | 7.626 | 7.687 | 7.499 | 7.590 | 476,484 | -0.04(-0.46%) |
Feb 06, 2009 | 7.403 | 7.808 | 7.287 | 7.626 | 924,747 | +0.22(+3.01%) |
Feb 05, 2009 | 7.424 | 7.439 | 7.231 | 7.403 | 812,611 | -0.04(-0.54%) |
Feb 04, 2009 | 7.510 | 7.596 | 7.398 | 7.444 | 557,647 | -0.07(-0.88%) |
Feb 03, 2009 | 7.388 | 7.601 | 7.348 | 7.510 | 1,143,203 | +0.20(+2.77%) |
Feb 02, 2009 | 7.312 | 7.429 | 7.272 | 7.307 | 974,924 | +0.01(+0.07%) |
Jan 30, 2009 | 7.550 | 7.636 | 7.257 | 7.302 | 855,360 | -0.18(-2.43%) |
Jan 29, 2009 | 7.525 | 7.616 | 7.348 | 7.484 | 1,136,549 | -0.08(-1.00%) |
Jan 28, 2009 | 7.545 | 7.687 | 7.434 | 7.560 | 973,943 | +0.09(+1.22%) |
Jan 27, 2009 | 7.762 | 7.788 | 7.434 | 7.469 | 1,005,830 | -0.32(-4.09%) |
Jan 26, 2009 | 7.606 | 7.944 | 7.606 | 7.788 | 849,329 | +0.18(+2.39%) |
Jan 23, 2009 | 7.656 | 7.722 | 7.484 | 7.606 | 1,359,823 | -0.23(-2.97%) |
Jan 22, 2009 | 8.061 | 8.061 | 7.636 | 7.838 | 877,037 | -0.26(-3.19%) |
Jan 21, 2009 | 7.864 | 8.228 | 7.722 | 8.096 | 1,449,419 | +0.28(+3.56%) |
Jan 20, 2009 | 8.536 | 8.597 | 7.585 | 7.818 | 2,478,761 | -0.65(-7.65%) |
Jan 16, 2009 | 8.344 | 8.516 | 8.187 | 8.465 | 1,173,727 | +0.16(+1.89%) |
Jan 15, 2009 | 8.056 | 8.435 | 7.778 | 8.309 | 1,904,477 | +0.30(+3.79%) |
Jan 14, 2009 | 8.071 | 8.182 | 7.823 | 8.005 | 1,708,140 | -0.05(-0.57%) |
Jan 13, 2009 | 8.430 | 8.516 | 8.046 | 8.051 | 1,474,659 | -0.45(-5.24%) |
Jan 12, 2009 | 9.113 | 9.128 | 8.486 | 8.496 | 1,248,100 | -0.60(-6.56%) |
Jan 09, 2009 | 9.128 | 9.214 | 8.850 | 9.092 | 946,877 | -0.04(-0.39%) |
Jan 08, 2009 | 8.981 | 9.219 | 8.870 | 9.128 | 1,059,843 | +0.09(+1.01%) |
Jan 07, 2009 | 9.229 | 9.229 | 8.931 | 9.037 | 878,577 | -0.21(-2.30%) |
Jan 06, 2009 | 9.001 | 9.446 | 8.895 | 9.249 | 1,610,745 | +0.29(+3.27%) |
Jan 05, 2009 | 8.824 | 9.017 | 8.708 | 8.956 | 1,045,553 | +0.13(+1.43%) |