Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.376 | 7.830 | 7.258 | 7.425 | 218,589 | +0.20(+2.73%) |
Mar 30, 2009 | 7.268 | 7.504 | 6.932 | 7.228 | 242,723 | -0.84(-10.39%) |
Mar 26, 2009 | 7.248 | 8.185 | 7.248 | 8.066 | 319,010 | +0.59(+7.92%) |
Mar 25, 2009 | 7.297 | 7.662 | 7.080 | 7.475 | 174,524 | +0.23(+3.13%) |
Mar 24, 2009 | 7.652 | 7.741 | 7.199 | 7.248 | 191,418 | -0.41(-5.41%) |
Mar 23, 2009 | 7.159 | 7.662 | 6.577 | 7.662 | 234,903 | +0.85(+12.45%) |
Mar 20, 2009 | 7.120 | 7.435 | 6.740 | 6.814 | 304,591 | -0.23(-3.22%) |
Mar 19, 2009 | 7.228 | 7.356 | 7.011 | 7.041 | 318,467 | -0.10(-1.38%) |
Mar 18, 2009 | 6.607 | 7.277 | 6.498 | 7.139 | 260,668 | +0.51(+7.74%) |
Mar 17, 2009 | 6.094 | 6.627 | 6.074 | 6.627 | 222,384 | +0.51(+8.39%) |
Mar 16, 2009 | 6.439 | 6.489 | 6.035 | 6.114 | 195,998 | -0.24(-3.73%) |
Mar 13, 2009 | 6.479 | 6.567 | 6.025 | 6.351 | 213,892 | -0.07(-1.08%) |
Mar 12, 2009 | 5.729 | 6.508 | 5.650 | 6.420 | 404,001 | +0.56(+9.60%) |
Mar 11, 2009 | 5.710 | 6.065 | 5.611 | 5.857 | 199,488 | +0.18(+3.13%) |
Mar 10, 2009 | 5.542 | 5.877 | 5.433 | 5.680 | 272,365 | +0.27(+4.92%) |
Mar 09, 2009 | 5.503 | 5.719 | 5.335 | 5.414 | 236,892 | -0.17(-3.00%) |
Mar 06, 2009 | 5.581 | 5.719 | 5.286 | 5.581 | 307,507 | +0.06(+1.07%) |
Mar 05, 2009 | 5.759 | 5.917 | 5.503 | 5.522 | 330,288 | -0.38(-6.51%) |
Mar 04, 2009 | 5.591 | 5.976 | 5.512 | 5.907 | 371,867 | +0.14(+2.39%) |
Mar 02, 2009 | 6.508 | 6.735 | 5.729 | 5.769 | 380,033 | -0.90(-13.46%) |
Feb 27, 2009 | 6.459 | 6.784 | 6.321 | 6.666 | 248,893 | +0.05(+0.75%) |
Feb 26, 2009 | 6.449 | 6.932 | 6.449 | 6.617 | 320,156 | +0.22(+3.39%) |
Feb 25, 2009 | 6.518 | 6.597 | 6.341 | 6.400 | 402,885 | -0.16(-2.41%) |
Feb 24, 2009 | 6.844 | 7.268 | 6.163 | 6.558 | 809,422 | -0.49(-6.99%) |
Feb 23, 2009 | 7.583 | 7.800 | 6.942 | 7.051 | 400,411 | -0.53(-7.02%) |
Feb 20, 2009 | 7.465 | 7.780 | 7.435 | 7.583 | 435,890 | +0.00(+0.00%) |
Feb 19, 2009 | 7.810 | 7.899 | 7.534 | 7.583 | 358,384 | -0.14(-1.79%) |
Feb 18, 2009 | 7.869 | 8.057 | 7.524 | 7.721 | 309,477 | -0.02(-0.25%) |
Feb 17, 2009 | 8.234 | 8.619 | 7.702 | 7.741 | 466,425 | -0.78(-9.14%) |
Feb 13, 2009 | 8.372 | 8.648 | 8.362 | 8.520 | 344,709 | +0.13(+1.53%) |
Feb 12, 2009 | 8.155 | 8.638 | 8.155 | 8.392 | 275,256 | +0.04(+0.47%) |
Feb 11, 2009 | 8.461 | 8.658 | 8.135 | 8.352 | 208,769 | -0.10(-1.17%) |
Feb 10, 2009 | 8.855 | 9.072 | 8.382 | 8.451 | 251,428 | -0.49(-5.51%) |
Feb 09, 2009 | 8.855 | 8.983 | 8.727 | 8.944 | 180,077 | +0.02(+0.22%) |
Feb 06, 2009 | 8.628 | 8.944 | 8.520 | 8.924 | 255,030 | +0.26(+2.96%) |
Feb 05, 2009 | 8.392 | 8.993 | 8.096 | 8.668 | 372,995 | -0.17(-1.90%) |
Feb 04, 2009 | 8.737 | 9.161 | 8.737 | 8.836 | 214,656 | +0.13(+1.47%) |
Feb 03, 2009 | 8.954 | 8.954 | 8.589 | 8.707 | 191,208 | -0.21(-2.32%) |
Feb 02, 2009 | 8.727 | 9.013 | 8.609 | 8.914 | 210,233 | +0.06(+0.67%) |
Jan 30, 2009 | 9.141 | 9.329 | 8.806 | 8.855 | 208,332 | -0.21(-2.29%) |
Jan 29, 2009 | 9.467 | 9.467 | 8.993 | 9.062 | 224,528 | -0.55(-5.74%) |
Jan 28, 2009 | 9.250 | 9.693 | 9.230 | 9.615 | 230,995 | +0.46(+5.06%) |
Jan 27, 2009 | 8.619 | 9.220 | 8.619 | 9.151 | 231,109 | +0.59(+6.91%) |
Jan 26, 2009 | 8.421 | 8.974 | 8.362 | 8.559 | 177,363 | +0.13(+1.52%) |
Jan 23, 2009 | 8.057 | 8.619 | 8.057 | 8.431 | 230,580 | +0.16(+1.91%) |
Jan 22, 2009 | 8.313 | 8.431 | 7.940 | 8.273 | 219,518 | -0.27(-3.12%) |
Jan 21, 2009 | 8.224 | 8.609 | 8.037 | 8.540 | 222,918 | +0.45(+5.61%) |
Jan 20, 2009 | 8.885 | 8.905 | 8.037 | 8.086 | 278,470 | -0.92(-10.19%) |
Jan 16, 2009 | 8.895 | 9.033 | 8.599 | 9.003 | 602,796 | +0.23(+2.58%) |
Jan 15, 2009 | 8.589 | 8.786 | 8.057 | 8.776 | 312,582 | +0.17(+1.95%) |
Jan 14, 2009 | 8.707 | 8.964 | 8.431 | 8.609 | 377,907 | -0.23(-2.57%) |
Jan 13, 2009 | 8.885 | 9.171 | 8.707 | 8.836 | 204,760 | -0.06(-0.67%) |
Jan 12, 2009 | 9.338 | 9.338 | 8.796 | 8.895 | 240,575 | -0.48(-5.15%) |
Jan 09, 2009 | 9.940 | 10.06 | 9.338 | 9.378 | 219,918 | -0.59(-5.93%) |
Jan 08, 2009 | 10.04 | 10.05 | 9.506 | 9.970 | 201,953 | -0.08(-0.79%) |
Jan 07, 2009 | 10.09 | 10.45 | 9.713 | 10.05 | 452,941 | -0.23(-2.21%) |
Jan 06, 2009 | 9.920 | 10.31 | 9.802 | 10.28 | 474,116 | +0.40(+4.10%) |
Jan 05, 2009 | 9.703 | 10.39 | 9.664 | 9.871 | 451,096 | +0.04(+0.40%) |