Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.900 | 8.070 | 7.590 | 7.600 | 101,382 | -0.09(-1.17%) |
Mar 30, 2009 | 8.000 | 8.100 | 7.490 | 7.690 | 127,762 | -1.27(-14.17%) |
Mar 26, 2009 | 9.330 | 9.390 | 8.530 | 8.960 | 140,475 | -0.33(-3.55%) |
Mar 25, 2009 | 8.710 | 9.300 | 8.710 | 9.290 | 52,145 | +0.63(+7.27%) |
Mar 24, 2009 | 8.770 | 9.350 | 8.660 | 8.660 | 42,831 | -0.42(-4.63%) |
Mar 23, 2009 | 8.825 | 9.100 | 8.300 | 9.080 | 108,438 | +0.68(+8.10%) |
Mar 20, 2009 | 8.740 | 9.000 | 8.340 | 8.400 | 81,279 | -0.18(-2.10%) |
Mar 19, 2009 | 8.920 | 8.920 | 8.310 | 8.580 | 62,915 | -0.19(-2.17%) |
Mar 18, 2009 | 8.130 | 8.950 | 8.090 | 8.770 | 81,447 | +0.62(+7.61%) |
Mar 17, 2009 | 7.740 | 8.150 | 7.740 | 8.150 | 83,771 | +0.38(+4.89%) |
Mar 16, 2009 | 8.060 | 8.100 | 7.740 | 7.770 | 111,573 | -0.14(-1.77%) |
Mar 13, 2009 | 8.190 | 8.340 | 7.750 | 7.910 | 67,176 | -0.25(-3.06%) |
Mar 12, 2009 | 7.360 | 8.300 | 7.250 | 8.160 | 105,341 | +0.79(+10.72%) |
Mar 11, 2009 | 7.280 | 7.500 | 7.100 | 7.370 | 52,730 | +0.17(+2.36%) |
Mar 10, 2009 | 7.300 | 7.430 | 7.080 | 7.200 | 115,614 | +0.10(+1.41%) |
Mar 09, 2009 | 7.110 | 7.320 | 7.050 | 7.100 | 42,927 | -0.11(-1.53%) |
Mar 06, 2009 | 7.290 | 7.290 | 7.000 | 7.210 | 83,906 | -0.01(-0.14%) |
Mar 05, 2009 | 7.270 | 7.420 | 7.210 | 7.220 | 69,352 | -0.20(-2.70%) |
Mar 04, 2009 | 7.310 | 7.500 | 7.120 | 7.420 | 69,805 | -0.08(-1.07%) |
Mar 02, 2009 | 7.630 | 7.810 | 7.500 | 7.500 | 72,663 | -0.38(-4.82%) |
Feb 27, 2009 | 7.660 | 8.050 | 7.620 | 7.880 | 44,871 | +0.12(+1.55%) |
Feb 26, 2009 | 7.790 | 8.140 | 7.670 | 7.760 | 53,551 | +0.06(+0.78%) |
Feb 25, 2009 | 7.880 | 7.940 | 7.550 | 7.700 | 47,984 | -0.20(-2.53%) |
Feb 24, 2009 | 7.590 | 8.000 | 7.450 | 7.900 | 65,799 | +0.40(+5.33%) |
Feb 23, 2009 | 7.850 | 7.890 | 7.500 | 7.500 | 76,590 | -0.26(-3.35%) |
Feb 20, 2009 | 7.790 | 8.090 | 7.700 | 7.760 | 74,735 | -0.14(-1.77%) |
Feb 19, 2009 | 8.480 | 8.480 | 7.530 | 7.900 | 82,183 | -0.50(-5.95%) |
Feb 18, 2009 | 8.120 | 8.470 | 7.900 | 8.400 | 80,065 | +0.42(+5.26%) |
Feb 17, 2009 | 8.350 | 8.350 | 7.700 | 7.980 | 97,745 | -0.15(-1.85%) |
Feb 13, 2009 | 8.600 | 8.640 | 8.050 | 8.130 | 126,459 | -0.32(-3.79%) |
Feb 12, 2009 | 8.230 | 8.500 | 7.500 | 8.450 | 198,388 | +0.67(+8.61%) |
Feb 11, 2009 | 7.610 | 7.990 | 7.520 | 7.780 | 29,068 | +0.25(+3.32%) |
Feb 10, 2009 | 8.010 | 8.080 | 7.500 | 7.530 | 73,259 | -0.51(-6.34%) |
Feb 09, 2009 | 7.870 | 8.100 | 7.800 | 8.040 | 43,928 | +0.11(+1.39%) |
Feb 06, 2009 | 7.970 | 8.050 | 7.710 | 7.930 | 77,339 | -0.02(-0.25%) |
Feb 05, 2009 | 7.940 | 8.070 | 7.724 | 7.950 | 51,404 | +0.03(+0.38%) |
Feb 04, 2009 | 8.600 | 8.600 | 7.900 | 7.920 | 77,303 | -0.62(-7.26%) |
Feb 03, 2009 | 8.300 | 8.690 | 8.280 | 8.540 | 85,149 | +0.27(+3.26%) |
Feb 02, 2009 | 7.500 | 8.300 | 7.500 | 8.270 | 74,402 | +0.67(+8.82%) |
Jan 30, 2009 | 7.660 | 8.000 | 7.540 | 7.600 | 83,996 | +0.06(+0.80%) |
Jan 29, 2009 | 7.900 | 7.910 | 7.540 | 7.540 | 88,055 | -0.47(-5.87%) |
Jan 28, 2009 | 7.800 | 8.450 | 7.800 | 8.010 | 109,959 | +0.35(+4.57%) |
Jan 27, 2009 | 7.430 | 7.750 | 7.400 | 7.660 | 47,289 | +0.23(+3.10%) |
Jan 26, 2009 | 7.380 | 7.570 | 7.160 | 7.430 | 82,747 | +0.05(+0.68%) |
Jan 23, 2009 | 7.350 | 7.600 | 7.310 | 7.380 | 48,453 | -0.10(-1.34%) |
Jan 22, 2009 | 7.760 | 7.890 | 7.310 | 7.480 | 96,961 | -0.36(-4.59%) |
Jan 21, 2009 | 7.750 | 8.290 | 7.580 | 7.840 | 196,712 | +0.20(+2.62%) |
Jan 20, 2009 | 8.340 | 8.360 | 7.500 | 7.640 | 147,466 | -0.75(-8.94%) |
Jan 16, 2009 | 8.640 | 9.230 | 8.190 | 8.390 | 76,838 | -0.19(-2.21%) |
Jan 15, 2009 | 8.460 | 8.580 | 8.030 | 8.580 | 63,008 | +0.11(+1.30%) |
Jan 14, 2009 | 8.880 | 8.880 | 8.160 | 8.470 | 81,866 | -0.55(-6.10%) |
Jan 13, 2009 | 8.640 | 9.060 | 8.570 | 9.020 | 49,960 | +0.40(+4.64%) |
Jan 12, 2009 | 8.800 | 9.000 | 8.550 | 8.620 | 62,968 | -0.18(-2.05%) |
Jan 09, 2009 | 8.890 | 9.240 | 8.800 | 8.800 | 70,167 | -0.47(-5.07%) |
Jan 08, 2009 | 9.220 | 9.310 | 8.950 | 9.270 | 49,636 | -0.01(-0.11%) |
Jan 07, 2009 | 9.640 | 9.640 | 8.700 | 9.280 | 243,906 | -0.92(-9.02%) |
Jan 06, 2009 | 9.760 | 10.20 | 9.640 | 10.20 | 78,926 | +0.61(+6.36%) |
Jan 05, 2009 | 9.320 | 9.790 | 9.080 | 9.590 | 46,668 | +0.23(+2.46%) |