Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.896 | 8.061 | 7.696 | 7.864 | 1,019,041 | +0.00(+0.04%) |
Mar 30, 2009 | 7.770 | 8.093 | 7.552 | 7.861 | 1,271,165 | -0.47(-5.61%) |
Mar 26, 2009 | 8.282 | 8.356 | 8.114 | 8.328 | 574,028 | +0.12(+1.45%) |
Mar 25, 2009 | 8.423 | 8.430 | 7.977 | 8.209 | 409,653 | +0.05(+0.65%) |
Mar 24, 2009 | 8.254 | 8.412 | 8.138 | 8.156 | 512,843 | -0.14(-1.74%) |
Mar 23, 2009 | 8.003 | 8.300 | 7.840 | 8.300 | 543,086 | +0.52(+6.63%) |
Mar 20, 2009 | 8.191 | 8.191 | 7.727 | 7.784 | 482,235 | -0.28(-3.53%) |
Mar 19, 2009 | 8.082 | 8.191 | 7.994 | 8.068 | 398,052 | +0.08(+0.97%) |
Mar 18, 2009 | 7.794 | 8.167 | 7.724 | 7.991 | 659,674 | +0.20(+2.62%) |
Mar 17, 2009 | 7.397 | 7.791 | 7.352 | 7.787 | 806,342 | +0.38(+5.12%) |
Mar 16, 2009 | 7.394 | 7.598 | 7.380 | 7.408 | 565,387 | +0.14(+1.93%) |
Mar 13, 2009 | 7.113 | 7.478 | 7.113 | 7.267 | 911,542 | +0.24(+3.35%) |
Mar 12, 2009 | 6.354 | 7.078 | 6.280 | 7.032 | 867,040 | +0.69(+10.91%) |
Mar 11, 2009 | 6.389 | 6.561 | 6.322 | 6.340 | 905,574 | -0.01(-0.11%) |
Mar 10, 2009 | 6.192 | 6.491 | 6.182 | 6.347 | 678,808 | +0.29(+4.75%) |
Mar 09, 2009 | 6.428 | 6.498 | 5.975 | 6.059 | 977,506 | -0.44(-6.81%) |
Mar 06, 2009 | 6.586 | 6.698 | 6.344 | 6.502 | 720,992 | -0.07(-1.02%) |
Mar 05, 2009 | 7.165 | 7.211 | 6.554 | 6.568 | 845,930 | -0.64(-8.82%) |
Mar 04, 2009 | 7.211 | 7.334 | 7.183 | 7.204 | 532,860 | +0.01(+0.20%) |
Mar 02, 2009 | 7.749 | 7.812 | 7.137 | 7.190 | 805,212 | -0.64(-8.12%) |
Feb 27, 2009 | 7.727 | 7.952 | 7.727 | 7.826 | 733,385 | +0.04(+0.45%) |
Feb 26, 2009 | 7.910 | 7.984 | 7.777 | 7.791 | 472,954 | -0.09(-1.11%) |
Feb 25, 2009 | 7.935 | 7.987 | 7.812 | 7.878 | 579,736 | -0.12(-1.49%) |
Feb 24, 2009 | 7.980 | 8.253 | 7.731 | 7.998 | 665,146 | +0.03(+0.40%) |
Feb 23, 2009 | 8.289 | 8.370 | 7.931 | 7.966 | 711,153 | -0.26(-3.12%) |
Feb 20, 2009 | 8.114 | 8.655 | 8.114 | 8.223 | 1,113,909 | -0.17(-1.97%) |
Feb 19, 2009 | 8.363 | 8.472 | 8.216 | 8.388 | 600,254 | +0.05(+0.55%) |
Feb 18, 2009 | 8.128 | 8.384 | 7.893 | 8.342 | 838,229 | +0.37(+4.67%) |
Feb 17, 2009 | 8.258 | 8.303 | 7.828 | 7.970 | 784,577 | -0.37(-4.38%) |
Feb 13, 2009 | 8.746 | 8.746 | 8.293 | 8.335 | 674,965 | -0.44(-5.04%) |
Feb 12, 2009 | 8.644 | 8.816 | 8.641 | 8.778 | 434,875 | -0.01(-0.08%) |
Feb 11, 2009 | 8.922 | 8.960 | 8.693 | 8.785 | 677,120 | -0.08(-0.95%) |
Feb 10, 2009 | 9.248 | 9.294 | 8.806 | 8.869 | 423,931 | -0.37(-3.99%) |
Feb 09, 2009 | 9.347 | 9.427 | 9.118 | 9.238 | 349,869 | -0.17(-1.79%) |
Feb 06, 2009 | 9.262 | 9.463 | 9.161 | 9.406 | 431,151 | +0.17(+1.79%) |
Feb 05, 2009 | 9.185 | 9.287 | 9.048 | 9.241 | 527,371 | +0.03(+0.30%) |
Feb 04, 2009 | 9.361 | 9.564 | 8.999 | 9.213 | 761,320 | -0.20(-2.13%) |
Feb 03, 2009 | 9.396 | 9.586 | 9.196 | 9.413 | 592,718 | +0.02(+0.19%) |
Feb 02, 2009 | 9.406 | 9.656 | 9.333 | 9.396 | 463,786 | -0.12(-1.22%) |
Jan 30, 2009 | 9.849 | 9.940 | 9.333 | 9.512 | 529,669 | -0.15(-1.53%) |
Jan 29, 2009 | 9.856 | 9.923 | 9.589 | 9.659 | 374,291 | -0.32(-3.17%) |
Jan 28, 2009 | 9.765 | 9.993 | 9.624 | 9.975 | 452,902 | +0.32(+3.27%) |
Jan 27, 2009 | 9.371 | 9.677 | 9.301 | 9.659 | 291,014 | +0.28(+3.00%) |
Jan 26, 2009 | 9.399 | 9.420 | 9.132 | 9.378 | 554,264 | -0.01(-0.15%) |
Jan 23, 2009 | 9.417 | 9.504 | 9.241 | 9.392 | 591,263 | -0.22(-2.30%) |
Jan 22, 2009 | 9.593 | 9.701 | 9.491 | 9.614 | 446,710 | -0.05(-0.55%) |
Jan 21, 2009 | 9.596 | 9.870 | 9.484 | 9.666 | 747,802 | +0.06(+0.66%) |
Jan 20, 2009 | 10.22 | 10.41 | 9.600 | 9.603 | 575,482 | -0.71(-6.91%) |
Jan 16, 2009 | 10.53 | 10.60 | 10.16 | 10.32 | 766,991 | -0.19(-1.81%) |
Jan 15, 2009 | 10.30 | 10.54 | 10.12 | 10.51 | 474,226 | +0.20(+1.98%) |
Jan 14, 2009 | 10.34 | 10.46 | 10.19 | 10.30 | 332,039 | -0.17(-1.64%) |
Jan 13, 2009 | 10.19 | 10.64 | 10.19 | 10.47 | 482,816 | +0.15(+1.46%) |
Jan 12, 2009 | 10.64 | 10.77 | 10.23 | 10.32 | 459,786 | -0.31(-2.94%) |
Jan 09, 2009 | 10.54 | 10.89 | 10.46 | 10.64 | 1,009,808 | +0.23(+2.19%) |
Jan 08, 2009 | 10.44 | 10.50 | 10.27 | 10.41 | 400,577 | +0.01(+0.07%) |
Jan 07, 2009 | 10.47 | 10.59 | 10.31 | 10.40 | 462,232 | -0.13(-1.27%) |
Jan 06, 2009 | 10.48 | 10.61 | 10.23 | 10.53 | 704,881 | +0.11(+1.01%) |
Jan 05, 2009 | 10.61 | 10.67 | 10.33 | 10.43 | 689,792 | -0.01(-0.07%) |