Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.285 | 8.285 | 8.285 | 8.285 | 446 | +0.08(+0.98%) |
Mar 30, 2009 | 8.285 | 8.285 | 8.123 | 8.204 | 5,934 | -0.27(-3.17%) |
Mar 26, 2009 | 8.446 | 8.554 | 8.446 | 8.473 | 9,219 | +0.12(+1.45%) |
Mar 25, 2009 | 8.372 | 8.473 | 8.312 | 8.352 | 4,374 | -0.05(-0.56%) |
Mar 24, 2009 | 8.372 | 8.399 | 8.365 | 8.399 | 1,137 | -0.05(-0.64%) |
Mar 23, 2009 | 8.406 | 8.453 | 8.352 | 8.453 | 2,160 | +0.20(+2.36%) |
Mar 20, 2009 | 8.392 | 8.392 | 8.258 | 8.258 | 5,076 | -0.17(-2.00%) |
Mar 19, 2009 | 8.137 | 8.426 | 8.419 | 8.426 | 1,833 | +0.22(+2.70%) |
Mar 17, 2009 | 8.137 | 8.204 | 8.204 | 8.204 | 2,230 | -0.12(-1.45%) |
Mar 16, 2009 | 8.137 | 8.325 | 8.137 | 8.325 | 16,256 | +0.31(+3.86%) |
Mar 13, 2009 | 8.193 | 8.239 | 8.016 | 8.016 | 25,528 | -0.20(-2.45%) |
Mar 12, 2009 | 7.895 | 8.218 | 7.895 | 8.218 | 8,845 | +0.48(+6.18%) |
Mar 11, 2009 | 7.942 | 7.942 | 7.727 | 7.739 | 7,774 | -0.22(-2.80%) |
Mar 10, 2009 | 7.969 | 8.070 | 7.915 | 7.962 | 3,197 | -0.04(-0.50%) |
Mar 09, 2009 | 8.063 | 8.076 | 8.002 | 8.002 | 11,722 | +0.09(+1.10%) |
Mar 06, 2009 | 7.915 | 7.915 | 7.915 | 7.915 | 148 | +0.10(+1.29%) |
Mar 05, 2009 | 7.895 | 7.895 | 7.807 | 7.814 | 7,546 | -0.19(-2.43%) |
Mar 04, 2009 | 7.922 | 8.062 | 7.922 | 8.009 | 3,561 | +0.51(+6.82%) |
Mar 02, 2009 | 7.740 | 7.740 | 7.498 | 7.498 | 8,633 | -0.42(-5.27%) |
Feb 27, 2009 | 7.922 | 7.922 | 7.915 | 7.915 | 7,981 | -0.15(-1.92%) |
Feb 26, 2009 | 8.070 | 8.070 | 8.070 | 8.070 | 1,487 | +0.05(+0.67%) |
Feb 25, 2009 | 7.955 | 8.043 | 7.875 | 8.016 | 4,328 | +0.06(+0.76%) |
Feb 24, 2009 | 7.747 | 7.955 | 7.747 | 7.955 | 5,421 | +0.20(+2.51%) |
Feb 23, 2009 | 7.989 | 7.989 | 7.754 | 7.760 | 6,537 | -0.17(-2.12%) |
Feb 20, 2009 | 7.996 | 7.996 | 7.915 | 7.928 | 5,671 | -0.06(-0.69%) |
Feb 19, 2009 | 7.935 | 7.984 | 7.935 | 7.984 | 446 | +0.12(+1.47%) |
Feb 18, 2009 | 7.814 | 7.895 | 7.814 | 7.868 | 4,574 | +0.17(+2.18%) |
Feb 17, 2009 | 7.814 | 7.821 | 7.653 | 7.700 | 7,711 | -0.58(-7.06%) |
Feb 13, 2009 | 8.096 | 8.285 | 8.043 | 8.285 | 2,029 | +0.35(+4.41%) |
Feb 12, 2009 | 7.935 | 8.016 | 7.935 | 7.935 | 7,856 | -0.02(-0.20%) |
Feb 11, 2009 | 8.029 | 8.063 | 7.848 | 7.951 | 6,810 | +0.22(+2.91%) |
Feb 10, 2009 | 7.982 | 7.982 | 7.686 | 7.727 | 13,820 | +0.09(+1.23%) |
Feb 09, 2009 | 7.949 | 7.969 | 7.404 | 7.632 | 46,500 | -0.31(-3.89%) |
Feb 06, 2009 | 7.888 | 7.942 | 7.888 | 7.942 | 618 | -0.04(-0.51%) |
Feb 05, 2009 | 7.982 | 7.982 | 7.982 | 7.982 | 148 | +0.01(+0.08%) |
Feb 04, 2009 | 8.137 | 8.137 | 7.975 | 7.975 | 1,784 | -0.07(-0.92%) |
Feb 03, 2009 | 7.996 | 8.049 | 7.969 | 8.049 | 1,635 | +0.11(+1.35%) |
Feb 02, 2009 | 8.002 | 8.076 | 7.915 | 7.942 | 4,435 | -0.08(-1.01%) |
Jan 30, 2009 | 8.090 | 8.144 | 8.023 | 8.023 | 18,261 | -0.10(-1.24%) |
Jan 29, 2009 | 8.103 | 8.157 | 8.103 | 8.123 | 6,096 | -0.17(-2.11%) |
Jan 28, 2009 | 8.110 | 8.298 | 8.110 | 8.298 | 11,896 | +0.50(+6.38%) |
Jan 27, 2009 | 8.056 | 8.056 | 7.713 | 7.801 | 54,398 | -0.13(-1.61%) |
Jan 26, 2009 | 8.016 | 8.070 | 7.875 | 7.928 | 10,706 | +0.09(+1.12%) |
Jan 23, 2009 | 7.532 | 7.841 | 7.518 | 7.841 | 17,844 | +0.28(+3.68%) |
Jan 22, 2009 | 7.518 | 7.565 | 7.027 | 7.563 | 71,532 | -0.18(-2.38%) |
Jan 21, 2009 | 7.747 | 7.821 | 7.666 | 7.747 | 77,534 | -0.12(-1.54%) |
Jan 20, 2009 | 8.184 | 8.345 | 7.841 | 7.868 | 54,567 | -0.82(-9.44%) |
Jan 16, 2009 | 8.735 | 8.742 | 8.547 | 8.688 | 2,632 | +0.08(+0.90%) |
Jan 15, 2009 | 8.688 | 8.688 | 8.419 | 8.611 | 20,930 | -0.19(-2.18%) |
Jan 14, 2009 | 8.890 | 8.890 | 8.735 | 8.803 | 9,185 | -0.29(-3.18%) |
Jan 13, 2009 | 9.045 | 9.233 | 8.998 | 9.092 | 40,785 | +0.24(+2.66%) |
Jan 12, 2009 | 9.018 | 9.018 | 8.850 | 8.856 | 15,629 | -0.10(-1.13%) |
Jan 09, 2009 | 8.937 | 8.998 | 8.903 | 8.957 | 10,950 | -0.12(-1.33%) |
Jan 08, 2009 | 9.105 | 9.764 | 9.072 | 9.078 | 153,033 | +0.19(+2.19%) |
Jan 07, 2009 | 9.193 | 9.193 | 8.884 | 8.884 | 10,054 | -0.37(-3.99%) |
Jan 06, 2009 | 9.287 | 9.367 | 9.206 | 9.253 | 6,847 | -0.03(-0.29%) |
Jan 05, 2009 | 9.213 | 9.327 | 9.213 | 9.280 | 13,567 | -0.79(-7.88%) |