Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.369 | 7.823 | 7.251 | 7.419 | 218,789 | +0.20(+2.73%) |
Mar 30, 2009 | 7.261 | 7.497 | 6.926 | 7.222 | 242,946 | -0.84(-10.39%) |
Mar 26, 2009 | 7.241 | 8.177 | 7.241 | 8.059 | 319,303 | +0.59(+7.92%) |
Mar 25, 2009 | 7.291 | 7.655 | 7.074 | 7.468 | 174,684 | +0.23(+3.13%) |
Mar 24, 2009 | 7.645 | 7.734 | 7.192 | 7.241 | 191,594 | -0.41(-5.41%) |
Mar 23, 2009 | 7.153 | 7.655 | 6.571 | 7.655 | 235,119 | +0.85(+12.45%) |
Mar 20, 2009 | 7.113 | 7.428 | 6.734 | 6.808 | 304,871 | -0.23(-3.22%) |
Mar 19, 2009 | 7.222 | 7.350 | 7.005 | 7.034 | 318,759 | -0.10(-1.38%) |
Mar 18, 2009 | 6.601 | 7.271 | 6.493 | 7.133 | 260,907 | +0.51(+7.74%) |
Mar 17, 2009 | 6.089 | 6.621 | 6.069 | 6.621 | 222,588 | +0.51(+8.39%) |
Mar 16, 2009 | 6.433 | 6.483 | 6.029 | 6.108 | 196,178 | -0.24(-3.73%) |
Mar 13, 2009 | 6.473 | 6.561 | 6.020 | 6.345 | 214,089 | -0.07(-1.08%) |
Mar 12, 2009 | 5.724 | 6.502 | 5.645 | 6.414 | 404,372 | +0.56(+9.60%) |
Mar 11, 2009 | 5.704 | 6.059 | 5.606 | 5.852 | 199,671 | +0.18(+3.12%) |
Mar 10, 2009 | 5.537 | 5.872 | 5.428 | 5.675 | 272,616 | +0.27(+4.92%) |
Mar 09, 2009 | 5.497 | 5.714 | 5.330 | 5.409 | 237,109 | -0.17(-3.00%) |
Mar 06, 2009 | 5.576 | 5.714 | 5.281 | 5.576 | 307,789 | +0.06(+1.07%) |
Mar 05, 2009 | 5.754 | 5.911 | 5.497 | 5.517 | 330,591 | -0.38(-6.51%) |
Mar 04, 2009 | 5.586 | 5.970 | 5.507 | 5.901 | 372,209 | +0.14(+2.39%) |
Mar 02, 2009 | 6.502 | 6.729 | 5.724 | 5.763 | 380,382 | -0.90(-13.46%) |
Feb 27, 2009 | 6.453 | 6.778 | 6.315 | 6.660 | 249,122 | +0.05(+0.75%) |
Feb 26, 2009 | 6.443 | 6.926 | 6.443 | 6.611 | 320,450 | +0.22(+3.39%) |
Feb 25, 2009 | 6.512 | 6.591 | 6.335 | 6.394 | 403,255 | -0.16(-2.41%) |
Feb 24, 2009 | 6.837 | 7.261 | 6.158 | 6.552 | 810,165 | -0.49(-6.99%) |
Feb 23, 2009 | 7.576 | 7.793 | 6.936 | 7.044 | 400,779 | -0.53(-7.02%) |
Feb 20, 2009 | 7.458 | 7.773 | 7.428 | 7.576 | 436,290 | +0.00(+0.00%) |
Feb 19, 2009 | 7.803 | 7.891 | 7.527 | 7.576 | 358,713 | -0.14(-1.79%) |
Feb 18, 2009 | 7.862 | 8.049 | 7.517 | 7.714 | 309,761 | -0.02(-0.25%) |
Feb 17, 2009 | 8.226 | 8.611 | 7.694 | 7.734 | 466,853 | -0.78(-9.14%) |
Feb 13, 2009 | 8.364 | 8.640 | 8.355 | 8.512 | 345,026 | +0.13(+1.53%) |
Feb 12, 2009 | 8.148 | 8.630 | 8.148 | 8.384 | 275,508 | +0.04(+0.47%) |
Feb 11, 2009 | 8.453 | 8.650 | 8.128 | 8.345 | 208,961 | -0.10(-1.17%) |
Feb 10, 2009 | 8.847 | 9.064 | 8.374 | 8.443 | 251,659 | -0.49(-5.51%) |
Feb 09, 2009 | 8.847 | 8.975 | 8.719 | 8.936 | 180,242 | +0.02(+0.22%) |
Feb 06, 2009 | 8.621 | 8.936 | 8.512 | 8.916 | 255,264 | +0.26(+2.96%) |
Feb 05, 2009 | 8.384 | 8.985 | 8.089 | 8.660 | 373,338 | -0.17(-1.90%) |
Feb 04, 2009 | 8.729 | 9.153 | 8.729 | 8.827 | 214,853 | +0.13(+1.47%) |
Feb 03, 2009 | 8.946 | 8.946 | 8.581 | 8.699 | 191,384 | -0.21(-2.32%) |
Feb 02, 2009 | 8.719 | 9.005 | 8.601 | 8.906 | 210,427 | +0.06(+0.67%) |
Jan 30, 2009 | 9.133 | 9.320 | 8.798 | 8.847 | 208,523 | -0.21(-2.29%) |
Jan 29, 2009 | 9.458 | 9.458 | 8.985 | 9.054 | 224,734 | -0.55(-5.74%) |
Jan 28, 2009 | 9.241 | 9.685 | 9.222 | 9.606 | 231,207 | +0.46(+5.06%) |
Jan 27, 2009 | 8.611 | 9.212 | 8.611 | 9.143 | 231,322 | +0.59(+6.91%) |
Jan 26, 2009 | 8.414 | 8.965 | 8.355 | 8.552 | 177,526 | +0.13(+1.52%) |
Jan 23, 2009 | 8.049 | 8.611 | 8.049 | 8.424 | 230,792 | +0.16(+1.91%) |
Jan 22, 2009 | 8.305 | 8.424 | 7.933 | 8.266 | 219,720 | -0.27(-3.12%) |
Jan 21, 2009 | 8.217 | 8.601 | 8.029 | 8.532 | 223,122 | +0.45(+5.61%) |
Jan 20, 2009 | 8.877 | 8.896 | 8.029 | 8.079 | 278,726 | -0.92(-10.19%) |
Jan 16, 2009 | 8.887 | 9.024 | 8.591 | 8.995 | 603,349 | +0.23(+2.58%) |
Jan 15, 2009 | 8.581 | 8.778 | 8.049 | 8.768 | 312,869 | +0.17(+1.95%) |
Jan 14, 2009 | 8.699 | 8.956 | 8.424 | 8.601 | 378,254 | -0.23(-2.57%) |
Jan 13, 2009 | 8.877 | 9.162 | 8.699 | 8.827 | 204,948 | -0.06(-0.67%) |
Jan 12, 2009 | 9.330 | 9.330 | 8.788 | 8.887 | 240,796 | -0.48(-5.15%) |
Jan 09, 2009 | 9.931 | 10.05 | 9.330 | 9.369 | 220,120 | -0.59(-5.93%) |
Jan 08, 2009 | 10.03 | 10.04 | 9.497 | 9.960 | 202,139 | -0.08(-0.79%) |
Jan 07, 2009 | 10.08 | 10.44 | 9.704 | 10.04 | 453,356 | -0.23(-2.21%) |
Jan 06, 2009 | 9.911 | 10.31 | 9.793 | 10.27 | 474,551 | +0.40(+4.10%) |
Jan 05, 2009 | 9.694 | 10.38 | 9.655 | 9.862 | 451,510 | +0.04(+0.40%) |