Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.499 | 7.761 | 7.113 | 7.485 | 427,471 | -0.10(-1.36%) |
Mar 30, 2009 | 7.244 | 7.748 | 6.933 | 7.589 | 1,203,346 | +1.88(+32.85%) |
Mar 26, 2009 | 5.657 | 5.761 | 5.498 | 5.712 | 105,495 | +0.15(+2.73%) |
Mar 25, 2009 | 5.664 | 5.809 | 5.057 | 5.561 | 281,887 | -0.10(-1.83%) |
Mar 24, 2009 | 5.850 | 6.002 | 5.664 | 5.664 | 146,310 | -0.26(-4.42%) |
Mar 23, 2009 | 5.664 | 5.926 | 5.457 | 5.926 | 129,517 | +0.54(+9.99%) |
Mar 20, 2009 | 5.519 | 5.650 | 5.229 | 5.388 | 147,527 | -0.06(-1.14%) |
Mar 19, 2009 | 6.099 | 6.257 | 5.381 | 5.450 | 148,248 | -0.55(-9.20%) |
Mar 18, 2009 | 5.692 | 6.402 | 5.692 | 6.002 | 95,508 | -0.14(-2.25%) |
Mar 17, 2009 | 6.264 | 6.332 | 5.705 | 6.140 | 134,711 | -0.11(-1.77%) |
Mar 16, 2009 | 5.478 | 6.416 | 5.443 | 6.250 | 274,412 | +0.81(+14.97%) |
Mar 13, 2009 | 5.022 | 5.519 | 5.022 | 5.436 | 75,722 | +0.48(+9.60%) |
Mar 12, 2009 | 4.526 | 5.016 | 4.381 | 4.960 | 181,933 | +0.43(+9.60%) |
Mar 11, 2009 | 4.988 | 4.988 | 4.519 | 4.526 | 110,519 | -0.41(-8.25%) |
Mar 10, 2009 | 4.981 | 5.105 | 4.836 | 4.933 | 97,471 | +0.10(+2.00%) |
Mar 09, 2009 | 5.098 | 5.105 | 4.822 | 4.836 | 85,983 | -0.36(-6.91%) |
Mar 06, 2009 | 4.947 | 5.223 | 4.767 | 5.195 | 126,637 | +0.25(+5.02%) |
Mar 05, 2009 | 5.209 | 5.423 | 4.884 | 4.947 | 186,880 | -0.37(-6.88%) |
Mar 04, 2009 | 5.285 | 5.429 | 5.133 | 5.312 | 73,100 | -0.05(-0.90%) |
Mar 02, 2009 | 5.857 | 6.050 | 5.354 | 5.361 | 81,083 | -0.61(-10.17%) |
Feb 27, 2009 | 5.781 | 6.168 | 5.636 | 5.968 | 71,826 | +0.07(+1.17%) |
Feb 26, 2009 | 6.209 | 6.589 | 5.761 | 5.899 | 81,222 | -0.27(-4.36%) |
Feb 25, 2009 | 6.795 | 6.795 | 6.168 | 6.168 | 118,293 | -0.67(-9.79%) |
Feb 24, 2009 | 6.837 | 6.899 | 6.278 | 6.837 | 117,720 | +0.08(+1.12%) |
Feb 23, 2009 | 7.078 | 7.306 | 6.754 | 6.761 | 64,448 | -0.29(-4.11%) |
Feb 20, 2009 | 7.382 | 7.444 | 6.913 | 7.051 | 73,231 | -0.38(-5.11%) |
Feb 19, 2009 | 7.575 | 7.658 | 7.423 | 7.430 | 35,412 | -0.04(-0.55%) |
Feb 18, 2009 | 8.092 | 8.092 | 7.423 | 7.472 | 63,560 | -0.59(-7.36%) |
Feb 17, 2009 | 7.934 | 8.251 | 7.851 | 8.065 | 57,689 | -0.09(-1.10%) |
Feb 13, 2009 | 8.182 | 8.417 | 7.989 | 8.155 | 34,326 | -0.28(-3.27%) |
Feb 12, 2009 | 8.086 | 8.610 | 8.003 | 8.431 | 62,623 | -0.01(-0.08%) |
Feb 11, 2009 | 7.989 | 8.582 | 7.948 | 8.437 | 111,047 | +0.61(+7.85%) |
Feb 10, 2009 | 8.182 | 8.575 | 7.803 | 7.823 | 173,731 | -0.46(-5.50%) |
Feb 09, 2009 | 8.417 | 8.417 | 7.989 | 8.279 | 128,968 | -0.17(-1.96%) |
Feb 06, 2009 | 7.589 | 8.596 | 7.589 | 8.444 | 181,904 | +0.86(+11.37%) |
Feb 05, 2009 | 7.568 | 7.899 | 7.430 | 7.582 | 193,197 | -0.04(-0.54%) |
Feb 04, 2009 | 8.072 | 8.389 | 7.437 | 7.623 | 152,272 | -0.47(-5.80%) |
Feb 03, 2009 | 7.906 | 8.279 | 7.761 | 8.092 | 111,809 | +0.28(+3.62%) |
Feb 02, 2009 | 7.996 | 8.058 | 7.589 | 7.810 | 128,607 | -0.26(-3.25%) |
Jan 30, 2009 | 8.058 | 8.148 | 7.810 | 8.072 | 67,507 | +0.03(+0.43%) |
Jan 29, 2009 | 7.934 | 8.244 | 7.851 | 8.037 | 41,267 | -0.05(-0.60%) |
Jan 28, 2009 | 7.899 | 8.320 | 7.817 | 8.086 | 101,270 | +0.29(+3.72%) |
Jan 27, 2009 | 7.437 | 8.003 | 7.292 | 7.796 | 63,023 | +0.37(+5.02%) |
Jan 26, 2009 | 7.340 | 7.768 | 7.051 | 7.423 | 38,739 | +0.06(+0.84%) |
Jan 23, 2009 | 6.927 | 7.403 | 6.913 | 7.361 | 75,744 | +0.23(+3.19%) |
Jan 22, 2009 | 7.196 | 7.306 | 6.906 | 7.134 | 93,380 | -0.03(-0.39%) |
Jan 21, 2009 | 7.368 | 7.451 | 7.092 | 7.161 | 128,556 | -0.13(-1.80%) |
Jan 20, 2009 | 7.823 | 7.886 | 7.175 | 7.292 | 147,282 | -0.75(-9.27%) |
Jan 16, 2009 | 7.886 | 8.065 | 7.665 | 8.037 | 67,088 | +0.25(+3.19%) |
Jan 15, 2009 | 7.416 | 7.789 | 7.127 | 7.789 | 81,957 | +0.35(+4.73%) |
Jan 14, 2009 | 7.541 | 7.920 | 7.423 | 7.437 | 108,132 | -0.28(-3.66%) |
Jan 13, 2009 | 7.589 | 7.761 | 7.451 | 7.720 | 159,538 | +0.12(+1.63%) |
Jan 12, 2009 | 7.823 | 7.913 | 7.589 | 7.596 | 140,502 | +0.00(+0.00%) |
Jan 09, 2009 | 8.079 | 8.168 | 7.589 | 7.596 | 134,202 | -0.51(-6.30%) |
Jan 08, 2009 | 8.003 | 8.217 | 7.989 | 8.106 | 153,669 | +0.02(+0.26%) |
Jan 07, 2009 | 8.665 | 8.720 | 8.037 | 8.086 | 139,191 | -0.68(-7.79%) |
Jan 06, 2009 | 8.796 | 8.810 | 8.465 | 8.769 | 61,600 | +0.10(+1.11%) |
Jan 05, 2009 | 8.838 | 8.962 | 8.355 | 8.672 | 65,583 | -0.02(-0.24%) |