Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.125 | 6.265 | 5.844 | 5.943 | 136,541 | -0.12(-1.91%) |
Mar 30, 2009 | 6.232 | 6.356 | 5.993 | 6.059 | 135,624 | -1.04(-14.65%) |
Mar 26, 2009 | 6.983 | 7.099 | 6.744 | 7.099 | 143,621 | +0.25(+3.61%) |
Mar 25, 2009 | 6.438 | 7.066 | 6.265 | 6.851 | 127,074 | +0.11(+1.59%) |
Mar 24, 2009 | 6.810 | 6.925 | 6.686 | 6.744 | 183,322 | -0.09(-1.33%) |
Mar 23, 2009 | 6.389 | 6.835 | 6.191 | 6.835 | 127,318 | +0.79(+13.11%) |
Mar 20, 2009 | 6.628 | 6.645 | 6.034 | 6.042 | 162,961 | -0.51(-7.81%) |
Mar 19, 2009 | 6.736 | 6.785 | 6.471 | 6.554 | 79,475 | -0.11(-1.61%) |
Mar 18, 2009 | 6.108 | 6.719 | 6.059 | 6.661 | 134,602 | +0.53(+8.61%) |
Mar 17, 2009 | 5.935 | 6.183 | 5.910 | 6.133 | 177,093 | +0.17(+2.77%) |
Mar 16, 2009 | 6.397 | 6.571 | 5.935 | 5.968 | 69,217 | -0.39(-6.10%) |
Mar 13, 2009 | 6.488 | 6.661 | 6.331 | 6.356 | 83,417 | -0.13(-2.04%) |
Mar 12, 2009 | 6.117 | 6.571 | 6.017 | 6.488 | 194,212 | +0.35(+5.79%) |
Mar 11, 2009 | 6.042 | 6.290 | 5.943 | 6.133 | 68,455 | +0.13(+2.20%) |
Mar 10, 2009 | 5.943 | 6.315 | 5.819 | 6.001 | 174,520 | +0.16(+2.68%) |
Mar 09, 2009 | 5.993 | 6.372 | 5.819 | 5.844 | 107,617 | -0.23(-3.80%) |
Mar 06, 2009 | 6.405 | 6.546 | 5.918 | 6.075 | 112,990 | -0.27(-4.29%) |
Mar 05, 2009 | 6.595 | 6.802 | 6.323 | 6.348 | 178,993 | -0.45(-6.56%) |
Mar 04, 2009 | 6.587 | 6.868 | 6.504 | 6.793 | 74,223 | +0.08(+1.23%) |
Mar 02, 2009 | 6.859 | 6.925 | 6.686 | 6.711 | 112,976 | -0.28(-4.01%) |
Feb 27, 2009 | 7.033 | 7.198 | 6.925 | 6.991 | 129,434 | -0.15(-2.08%) |
Feb 26, 2009 | 7.198 | 7.330 | 7.024 | 7.140 | 105,199 | -0.01(-0.12%) |
Feb 25, 2009 | 7.239 | 7.285 | 6.818 | 7.148 | 69,396 | -0.16(-2.15%) |
Feb 24, 2009 | 6.925 | 7.379 | 6.826 | 7.305 | 140,244 | +0.29(+4.12%) |
Feb 23, 2009 | 7.718 | 7.718 | 6.975 | 7.016 | 92,674 | -0.66(-8.60%) |
Feb 20, 2009 | 7.734 | 7.866 | 7.404 | 7.677 | 84,541 | -0.17(-2.21%) |
Feb 19, 2009 | 8.139 | 8.353 | 7.734 | 7.850 | 98,130 | -0.21(-2.56%) |
Feb 18, 2009 | 8.032 | 8.246 | 7.809 | 8.056 | 80,243 | +0.09(+1.14%) |
Feb 17, 2009 | 8.081 | 8.296 | 7.908 | 7.965 | 89,118 | -0.44(-5.21%) |
Feb 13, 2009 | 8.246 | 8.560 | 8.155 | 8.403 | 75,008 | +0.09(+1.09%) |
Feb 12, 2009 | 8.073 | 8.494 | 8.040 | 8.312 | 89,922 | +0.02(+0.30%) |
Feb 11, 2009 | 8.164 | 8.362 | 8.089 | 8.287 | 69,090 | +0.28(+3.51%) |
Feb 10, 2009 | 8.428 | 8.634 | 8.007 | 8.007 | 118,530 | -0.50(-5.92%) |
Feb 09, 2009 | 8.890 | 8.923 | 8.329 | 8.510 | 140,321 | -0.45(-4.98%) |
Feb 06, 2009 | 8.659 | 9.311 | 8.180 | 8.956 | 189,144 | +0.25(+2.84%) |
Feb 05, 2009 | 8.750 | 8.923 | 8.601 | 8.708 | 151,098 | -0.14(-1.59%) |
Feb 04, 2009 | 9.055 | 9.278 | 8.750 | 8.849 | 101,902 | -0.21(-2.28%) |
Feb 03, 2009 | 8.527 | 9.187 | 8.345 | 9.055 | 183,292 | +0.58(+6.82%) |
Feb 02, 2009 | 8.139 | 8.552 | 8.007 | 8.477 | 107,083 | +0.24(+2.91%) |
Jan 30, 2009 | 8.436 | 8.436 | 8.098 | 8.238 | 120,776 | -0.15(-1.77%) |
Jan 29, 2009 | 8.807 | 8.873 | 8.370 | 8.386 | 82,167 | -0.55(-6.19%) |
Jan 28, 2009 | 8.931 | 9.154 | 8.799 | 8.940 | 114,445 | +0.11(+1.21%) |
Jan 27, 2009 | 8.840 | 9.220 | 8.774 | 8.832 | 136,020 | -0.02(-0.19%) |
Jan 26, 2009 | 8.667 | 9.129 | 8.667 | 8.849 | 143,032 | +0.17(+2.00%) |
Jan 23, 2009 | 8.271 | 8.758 | 8.271 | 8.675 | 74,818 | +0.14(+1.64%) |
Jan 22, 2009 | 8.444 | 8.791 | 8.230 | 8.535 | 80,066 | -0.08(-0.96%) |
Jan 21, 2009 | 8.386 | 9.245 | 8.089 | 8.618 | 264,988 | +0.28(+3.37%) |
Jan 20, 2009 | 8.783 | 8.783 | 8.312 | 8.337 | 161,260 | -0.60(-6.74%) |
Jan 16, 2009 | 8.940 | 9.162 | 8.560 | 8.940 | 109,328 | +0.07(+0.74%) |
Jan 15, 2009 | 8.766 | 8.906 | 8.469 | 8.873 | 91,575 | +0.10(+1.13%) |
Jan 14, 2009 | 9.055 | 9.088 | 8.708 | 8.774 | 244,149 | -0.45(-4.83%) |
Jan 13, 2009 | 8.857 | 9.237 | 8.840 | 9.220 | 185,673 | +0.33(+3.71%) |
Jan 12, 2009 | 9.204 | 9.319 | 8.890 | 8.890 | 73,242 | -0.34(-3.67%) |
Jan 09, 2009 | 9.550 | 9.633 | 8.923 | 9.228 | 148,698 | -0.35(-3.70%) |
Jan 08, 2009 | 9.567 | 9.583 | 9.303 | 9.583 | 83,236 | -0.03(-0.34%) |
Jan 07, 2009 | 9.649 | 9.649 | 9.121 | 9.616 | 112,944 | -0.29(-2.92%) |
Jan 06, 2009 | 9.881 | 9.978 | 9.534 | 9.905 | 101,766 | +0.09(+0.93%) |
Jan 05, 2009 | 9.938 | 9.938 | 9.616 | 9.814 | 95,192 | -0.15(-1.49%) |