Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.690 | 7.630 | 7.540 | 7.590 | 82,064 | +0.05(+0.66%) |
Mar 30, 2009 | 7.730 | 8.040 | 7.530 | 7.540 | 217,799 | -0.31(-3.95%) |
Mar 26, 2009 | 8.000 | 7.980 | 7.850 | 7.850 | 410,765 | -0.13(-1.63%) |
Mar 25, 2009 | 7.990 | 8.040 | 7.980 | 7.980 | 344,723 | -0.06(-0.75%) |
Mar 24, 2009 | 8.090 | 8.090 | 8.040 | 8.040 | 273,822 | -0.05(-0.62%) |
Mar 23, 2009 | 7.830 | 8.090 | 8.020 | 8.090 | 169,767 | +0.36(+4.66%) |
Mar 20, 2009 | 7.730 | 8.030 | 7.730 | 7.730 | 263,827 | -0.30(-3.74%) |
Mar 19, 2009 | 8.010 | 8.100 | 8.000 | 8.030 | 154,760 | -0.07(-0.86%) |
Mar 18, 2009 | 8.100 | 8.170 | 8.090 | 8.100 | 193,642 | +0.00(+0.00%) |
Mar 17, 2009 | 8.150 | 8.100 | 8.090 | 8.100 | 431,910 | +0.00(+0.00%) |
Mar 16, 2009 | 8.300 | 8.300 | 8.050 | 8.100 | 368,737 | -0.14(-1.70%) |
Mar 13, 2009 | 8.450 | 8.480 | 8.140 | 8.240 | 242,292 | -0.11(-1.32%) |
Mar 12, 2009 | 7.900 | 8.350 | 7.900 | 8.350 | 123,849 | +0.40(+5.03%) |
Mar 11, 2009 | 7.900 | 8.020 | 7.810 | 7.950 | 110,494 | +0.07(+0.89%) |
Mar 10, 2009 | 7.600 | 7.950 | 7.600 | 7.880 | 165,875 | +0.36(+4.79%) |
Mar 09, 2009 | 7.860 | 8.220 | 7.520 | 7.520 | 200,447 | -0.64(-7.84%) |
Mar 06, 2009 | 7.370 | 8.290 | 7.190 | 8.160 | 309,171 | +0.95(+13.18%) |
Mar 05, 2009 | 7.530 | 7.660 | 7.160 | 7.210 | 151,984 | -0.32(-4.25%) |
Mar 04, 2009 | 7.370 | 7.840 | 7.370 | 7.530 | 158,556 | -0.25(-3.21%) |
Mar 02, 2009 | 7.550 | 7.850 | 7.450 | 7.780 | 174,502 | +0.22(+2.91%) |
Feb 27, 2009 | 7.450 | 7.660 | 7.350 | 7.560 | 111,402 | +0.06(+0.80%) |
Feb 26, 2009 | 7.940 | 7.940 | 7.460 | 7.500 | 241,927 | -0.10(-1.32%) |
Feb 25, 2009 | 7.700 | 7.930 | 7.600 | 7.600 | 300,840 | -0.06(-0.78%) |
Feb 24, 2009 | 7.520 | 7.760 | 7.400 | 7.660 | 197,673 | -0.03(-0.39%) |
Feb 23, 2009 | 7.850 | 7.910 | 7.600 | 7.690 | 218,070 | -0.08(-1.03%) |
Feb 20, 2009 | 7.900 | 7.940 | 7.410 | 7.770 | 430,999 | -0.12(-1.52%) |
Feb 19, 2009 | 8.130 | 8.130 | 7.800 | 7.890 | 173,671 | -0.10(-1.25%) |
Feb 18, 2009 | 8.200 | 8.200 | 7.750 | 7.990 | 337,267 | -0.21(-2.56%) |
Feb 17, 2009 | 8.310 | 8.430 | 8.100 | 8.200 | 281,767 | -0.37(-4.32%) |
Feb 13, 2009 | 8.600 | 8.670 | 8.500 | 8.570 | 141,436 | -0.06(-0.70%) |
Feb 12, 2009 | 8.770 | 8.770 | 8.500 | 8.630 | 438,175 | -0.14(-1.60%) |
Feb 11, 2009 | 8.600 | 8.850 | 8.500 | 8.770 | 305,675 | +0.08(+0.92%) |
Feb 10, 2009 | 8.990 | 8.990 | 8.540 | 8.690 | 762,658 | -0.21(-2.36%) |
Feb 09, 2009 | 8.690 | 9.000 | 8.570 | 8.900 | 278,040 | +0.21(+2.42%) |
Feb 06, 2009 | 8.490 | 8.700 | 8.280 | 8.690 | 237,123 | +0.22(+2.60%) |
Feb 05, 2009 | 8.110 | 8.480 | 8.110 | 8.470 | 127,756 | +0.26(+3.17%) |
Feb 04, 2009 | 8.400 | 8.400 | 8.190 | 8.210 | 81,312 | -0.15(-1.79%) |
Feb 03, 2009 | 8.490 | 8.500 | 8.200 | 8.360 | 122,577 | -0.09(-1.07%) |
Feb 02, 2009 | 8.150 | 8.450 | 8.150 | 8.450 | 157,568 | +0.16(+1.93%) |
Jan 30, 2009 | 8.160 | 8.310 | 8.160 | 8.290 | 305,259 | +0.13(+1.59%) |
Jan 29, 2009 | 7.980 | 8.190 | 7.950 | 8.160 | 180,164 | +0.15(+1.87%) |
Jan 28, 2009 | 7.710 | 8.040 | 7.710 | 8.010 | 277,911 | +0.17(+2.17%) |
Jan 27, 2009 | 7.950 | 8.000 | 7.720 | 7.840 | 145,365 | -0.15(-1.88%) |
Jan 26, 2009 | 7.930 | 8.060 | 7.760 | 7.990 | 237,339 | -0.10(-1.24%) |
Jan 23, 2009 | 7.810 | 8.090 | 7.660 | 8.090 | 179,409 | +0.10(+1.25%) |
Jan 22, 2009 | 8.000 | 8.100 | 7.900 | 7.990 | 176,632 | -0.10(-1.24%) |
Jan 21, 2009 | 8.050 | 8.090 | 7.740 | 8.090 | 201,591 | +0.05(+0.62%) |
Jan 20, 2009 | 7.850 | 8.100 | 7.780 | 8.040 | 412,336 | +0.19(+2.42%) |
Jan 19, 2009 | 7.660 | 7.890 | 7.660 | 7.850 | 73,929 | +0.22(+2.88%) |
Jan 16, 2009 | 8.000 | 8.000 | 7.580 | 7.630 | 130,122 | -0.37(-4.63%) |
Jan 15, 2009 | 7.750 | 8.020 | 7.610 | 8.000 | 407,704 | +0.35(+4.58%) |
Jan 14, 2009 | 7.420 | 7.750 | 7.260 | 7.650 | 364,171 | +0.30(+4.08%) |
Jan 13, 2009 | 7.140 | 7.380 | 7.080 | 7.350 | 418,949 | +0.30(+4.26%) |
Jan 12, 2009 | 7.350 | 7.420 | 6.930 | 7.050 | 265,928 | -0.30(-4.08%) |
Jan 09, 2009 | 7.560 | 7.700 | 7.350 | 7.350 | 266,574 | -0.17(-2.26%) |
Jan 08, 2009 | 7.780 | 7.780 | 7.360 | 7.520 | 199,048 | -0.18(-2.34%) |
Jan 07, 2009 | 7.990 | 8.100 | 7.660 | 7.700 | 219,096 | -0.24(-3.02%) |
Jan 06, 2009 | 7.960 | 7.990 | 7.790 | 7.940 | 120,696 | +0.13(+1.66%) |
Jan 05, 2009 | 8.000 | 8.100 | 7.650 | 7.810 | 152,041 | -0.27(-3.34%) |
Jan 02, 2009 | 8.090 | 8.270 | 8.080 | 8.080 | 52,062 | -0.22(-2.65%) |