Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.294 | 8.745 | 8.294 | 8.401 | 541,650 | +0.26(+3.20%) |
Mar 30, 2009 | 8.592 | 8.876 | 7.950 | 8.141 | 668,302 | -1.45(-15.08%) |
Mar 26, 2009 | 9.518 | 10.05 | 9.105 | 9.587 | 1,272,858 | +0.14(+1.46%) |
Mar 25, 2009 | 8.325 | 9.480 | 8.271 | 9.449 | 1,226,430 | +1.17(+14.14%) |
Mar 24, 2009 | 8.531 | 8.883 | 8.263 | 8.279 | 785,623 | -0.41(-4.75%) |
Mar 23, 2009 | 8.378 | 8.692 | 7.751 | 8.692 | 673,046 | +0.43(+5.19%) |
Mar 20, 2009 | 8.577 | 8.700 | 8.233 | 8.263 | 534,230 | -0.21(-2.44%) |
Mar 19, 2009 | 8.416 | 8.722 | 8.256 | 8.470 | 652,409 | +0.24(+2.88%) |
Mar 18, 2009 | 7.789 | 8.516 | 7.736 | 8.233 | 471,263 | +0.42(+5.39%) |
Mar 17, 2009 | 7.621 | 8.011 | 7.537 | 7.812 | 602,382 | +0.38(+5.15%) |
Mar 16, 2009 | 7.185 | 7.613 | 7.154 | 7.429 | 563,833 | +0.36(+5.09%) |
Mar 13, 2009 | 6.955 | 7.230 | 6.664 | 7.070 | 479,708 | +0.17(+2.44%) |
Mar 12, 2009 | 6.557 | 6.963 | 6.366 | 6.901 | 360,023 | +0.34(+5.13%) |
Mar 11, 2009 | 6.611 | 6.882 | 6.381 | 6.565 | 320,081 | +0.02(+0.35%) |
Mar 10, 2009 | 6.274 | 6.550 | 6.213 | 6.542 | 946,819 | +0.10(+1.54%) |
Mar 09, 2009 | 6.848 | 6.848 | 6.328 | 6.442 | 435,396 | -0.36(-5.29%) |
Mar 06, 2009 | 6.672 | 6.955 | 6.634 | 6.802 | 475,355 | +0.23(+3.49%) |
Mar 05, 2009 | 7.062 | 7.154 | 6.542 | 6.572 | 346,984 | -0.68(-9.39%) |
Mar 04, 2009 | 7.177 | 7.353 | 6.871 | 7.253 | 419,443 | +0.31(+4.52%) |
Mar 02, 2009 | 7.070 | 7.406 | 6.917 | 6.940 | 533,356 | -0.31(-4.22%) |
Feb 27, 2009 | 7.261 | 7.644 | 7.231 | 7.246 | 499,499 | -0.18(-2.37%) |
Feb 26, 2009 | 7.950 | 8.141 | 7.307 | 7.422 | 452,889 | -0.46(-5.83%) |
Feb 25, 2009 | 8.256 | 8.256 | 7.781 | 7.881 | 665,042 | -0.43(-5.16%) |
Feb 24, 2009 | 8.256 | 8.531 | 7.812 | 8.309 | 670,517 | +0.21(+2.55%) |
Feb 23, 2009 | 8.049 | 8.302 | 7.919 | 8.103 | 635,013 | +0.10(+1.24%) |
Feb 20, 2009 | 8.034 | 8.279 | 7.843 | 8.003 | 353,851 | -0.21(-2.61%) |
Feb 19, 2009 | 8.187 | 8.447 | 8.076 | 8.217 | 292,428 | +0.11(+1.42%) |
Feb 18, 2009 | 8.118 | 8.294 | 7.934 | 8.103 | 363,872 | +0.02(+0.19%) |
Feb 17, 2009 | 8.103 | 8.332 | 7.965 | 8.087 | 251,254 | -0.33(-3.91%) |
Feb 13, 2009 | 8.623 | 8.684 | 8.072 | 8.416 | 329,503 | -0.20(-2.31%) |
Feb 12, 2009 | 8.210 | 9.174 | 8.156 | 8.615 | 562,730 | -0.40(-4.41%) |
Feb 11, 2009 | 8.898 | 9.296 | 8.898 | 9.013 | 318,994 | +0.18(+2.08%) |
Feb 10, 2009 | 9.243 | 9.618 | 8.799 | 8.830 | 282,370 | -0.46(-4.94%) |
Feb 09, 2009 | 9.074 | 9.771 | 8.807 | 9.289 | 386,382 | +0.14(+1.51%) |
Feb 06, 2009 | 8.485 | 9.166 | 8.485 | 9.151 | 292,734 | +0.47(+5.47%) |
Feb 05, 2009 | 8.455 | 8.791 | 8.371 | 8.677 | 263,731 | +0.18(+2.07%) |
Feb 04, 2009 | 8.462 | 8.700 | 8.386 | 8.501 | 248,411 | +0.07(+0.82%) |
Feb 03, 2009 | 8.302 | 8.516 | 8.133 | 8.432 | 334,051 | +0.20(+2.42%) |
Feb 02, 2009 | 7.804 | 8.340 | 7.667 | 8.233 | 387,972 | +0.39(+4.98%) |
Jan 30, 2009 | 8.225 | 8.378 | 7.758 | 7.843 | 225,715 | -0.34(-4.12%) |
Jan 29, 2009 | 8.516 | 8.577 | 8.149 | 8.179 | 266,837 | -0.44(-5.06%) |
Jan 28, 2009 | 8.233 | 8.807 | 8.156 | 8.615 | 377,290 | +0.50(+6.13%) |
Jan 27, 2009 | 7.774 | 8.225 | 7.766 | 8.118 | 285,741 | +0.35(+4.53%) |
Jan 26, 2009 | 7.391 | 7.850 | 7.368 | 7.766 | 217,717 | +0.39(+5.29%) |
Jan 23, 2009 | 7.537 | 7.621 | 7.185 | 7.376 | 309,237 | -0.05(-0.62%) |
Jan 22, 2009 | 7.804 | 7.850 | 7.299 | 7.422 | 351,707 | -0.65(-8.06%) |
Jan 21, 2009 | 7.858 | 8.087 | 7.545 | 8.072 | 279,080 | +0.29(+3.74%) |
Jan 20, 2009 | 8.401 | 8.401 | 7.690 | 7.781 | 355,767 | -0.56(-6.70%) |
Jan 16, 2009 | 8.286 | 8.416 | 8.019 | 8.340 | 488,326 | +0.14(+1.68%) |
Jan 15, 2009 | 8.195 | 8.332 | 7.950 | 8.202 | 436,261 | +0.01(+0.09%) |
Jan 14, 2009 | 8.263 | 8.439 | 8.110 | 8.195 | 350,226 | -0.17(-2.01%) |
Jan 13, 2009 | 8.095 | 8.416 | 8.095 | 8.363 | 441,740 | +0.25(+3.11%) |
Jan 12, 2009 | 8.363 | 8.439 | 7.980 | 8.110 | 229,852 | -0.28(-3.28%) |
Jan 09, 2009 | 8.937 | 8.937 | 8.355 | 8.386 | 190,971 | -0.41(-4.70%) |
Jan 08, 2009 | 8.707 | 8.990 | 8.554 | 8.799 | 421,455 | +0.04(+0.44%) |
Jan 07, 2009 | 9.021 | 9.021 | 8.615 | 8.761 | 537,371 | -0.31(-3.46%) |
Jan 06, 2009 | 8.393 | 9.220 | 8.393 | 9.074 | 430,814 | +0.72(+8.61%) |
Jan 05, 2009 | 8.202 | 8.409 | 8.087 | 8.355 | 325,680 | +0.18(+2.25%) |