Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.480 | 7.910 | 7.080 | 7.600 | 303,960 | +0.13(+1.74%) |
Mar 30, 2009 | 7.040 | 7.500 | 6.650 | 7.470 | 239,969 | +0.13(+1.77%) |
Mar 26, 2009 | 7.220 | 7.340 | 7.000 | 7.340 | 189,675 | +0.30(+4.26%) |
Mar 25, 2009 | 6.490 | 7.050 | 6.357 | 7.040 | 255,961 | +0.64(+10.00%) |
Mar 24, 2009 | 6.410 | 6.600 | 6.380 | 6.400 | 64,719 | -0.10(-1.54%) |
Mar 23, 2009 | 6.500 | 6.590 | 6.410 | 6.500 | 123,821 | +0.18(+2.85%) |
Mar 20, 2009 | 6.500 | 6.600 | 6.320 | 6.320 | 279,070 | -0.14(-2.17%) |
Mar 19, 2009 | 6.500 | 6.500 | 6.390 | 6.460 | 86,753 | +0.06(+0.94%) |
Mar 18, 2009 | 6.330 | 6.400 | 6.302 | 6.400 | 105,028 | +0.00(+0.00%) |
Mar 17, 2009 | 6.340 | 6.400 | 6.170 | 6.400 | 91,548 | +0.04(+0.63%) |
Mar 16, 2009 | 6.480 | 6.480 | 6.320 | 6.360 | 104,236 | -0.02(-0.31%) |
Mar 13, 2009 | 6.230 | 6.465 | 6.230 | 6.380 | 140,423 | +0.23(+3.74%) |
Mar 12, 2009 | 6.010 | 6.170 | 5.770 | 6.150 | 276,765 | +0.45(+7.89%) |
Mar 11, 2009 | 5.240 | 6.010 | 5.240 | 5.700 | 278,688 | +0.77(+15.62%) |
Mar 10, 2009 | 4.830 | 4.930 | 4.510 | 4.930 | 531,045 | +0.25(+5.34%) |
Mar 09, 2009 | 4.720 | 4.979 | 4.570 | 4.680 | 185,798 | -0.04(-0.85%) |
Mar 06, 2009 | 4.990 | 5.090 | 4.500 | 4.720 | 549,199 | -0.27(-5.41%) |
Mar 05, 2009 | 5.600 | 5.690 | 4.960 | 4.990 | 334,593 | -0.60(-10.73%) |
Mar 04, 2009 | 6.000 | 6.010 | 5.310 | 5.590 | 446,346 | -0.43(-7.14%) |
Mar 02, 2009 | 6.500 | 6.500 | 6.000 | 6.020 | 281,672 | -0.29(-4.60%) |
Feb 27, 2009 | 6.260 | 6.730 | 6.250 | 6.310 | 262,698 | -0.40(-5.96%) |
Feb 26, 2009 | 6.800 | 7.023 | 6.700 | 6.710 | 111,844 | -0.04(-0.59%) |
Feb 25, 2009 | 6.890 | 6.950 | 6.510 | 6.750 | 144,609 | -0.06(-0.88%) |
Feb 24, 2009 | 6.440 | 7.000 | 6.390 | 6.810 | 216,864 | +0.39(+6.07%) |
Feb 23, 2009 | 7.050 | 7.120 | 6.393 | 6.420 | 124,838 | -0.53(-7.63%) |
Feb 20, 2009 | 6.730 | 7.040 | 6.724 | 6.950 | 244,972 | +0.22(+3.27%) |
Feb 19, 2009 | 6.380 | 6.750 | 6.320 | 6.730 | 133,672 | +0.42(+6.66%) |
Feb 18, 2009 | 6.550 | 6.820 | 6.270 | 6.310 | 275,107 | -0.14(-2.17%) |
Feb 17, 2009 | 6.350 | 6.550 | 6.350 | 6.450 | 102,575 | +0.03(+0.47%) |
Feb 13, 2009 | 6.360 | 6.500 | 6.350 | 6.420 | 112,381 | +0.05(+0.78%) |
Feb 12, 2009 | 6.340 | 6.550 | 6.340 | 6.370 | 149,922 | +0.01(+0.16%) |
Feb 11, 2009 | 6.370 | 6.470 | 6.260 | 6.360 | 82,422 | +0.01(+0.16%) |
Feb 10, 2009 | 6.250 | 6.400 | 6.250 | 6.350 | 181,124 | +0.01(+0.16%) |
Feb 09, 2009 | 6.420 | 6.420 | 6.210 | 6.340 | 272,620 | -0.01(-0.16%) |
Feb 06, 2009 | 6.440 | 6.500 | 6.290 | 6.350 | 211,848 | +0.00(+0.00%) |
Feb 05, 2009 | 6.500 | 6.500 | 6.240 | 6.350 | 304,926 | -0.04(-0.63%) |
Feb 04, 2009 | 6.190 | 6.480 | 6.070 | 6.390 | 622,831 | +0.27(+4.41%) |
Feb 03, 2009 | 6.460 | 6.470 | 6.050 | 6.120 | 372,658 | -0.26(-4.08%) |
Feb 02, 2009 | 6.490 | 6.500 | 6.120 | 6.380 | 195,903 | +0.13(+2.08%) |
Jan 30, 2009 | 6.350 | 6.400 | 6.110 | 6.250 | 128,629 | -0.05(-0.79%) |
Jan 29, 2009 | 6.900 | 6.900 | 6.150 | 6.300 | 198,770 | -0.57(-8.30%) |
Jan 28, 2009 | 6.980 | 7.000 | 6.780 | 6.870 | 88,251 | +0.00(+0.00%) |
Jan 27, 2009 | 6.790 | 7.000 | 6.680 | 6.870 | 97,470 | +0.08(+1.18%) |
Jan 26, 2009 | 6.810 | 6.900 | 6.750 | 6.790 | 79,214 | +0.03(+0.44%) |
Jan 23, 2009 | 6.690 | 6.930 | 6.510 | 6.760 | 172,902 | -0.12(-1.74%) |
Jan 22, 2009 | 7.100 | 7.100 | 6.610 | 6.880 | 90,193 | -0.04(-0.58%) |
Jan 21, 2009 | 6.840 | 7.000 | 6.750 | 6.920 | 171,840 | +0.21(+3.13%) |
Jan 20, 2009 | 6.720 | 6.790 | 6.600 | 6.710 | 138,346 | -0.09(-1.32%) |
Jan 16, 2009 | 6.870 | 7.000 | 6.700 | 6.800 | 129,073 | -0.05(-0.73%) |
Jan 15, 2009 | 6.820 | 7.070 | 6.760 | 6.850 | 200,913 | +0.01(+0.15%) |
Jan 14, 2009 | 6.810 | 7.120 | 6.700 | 6.840 | 129,107 | -0.08(-1.16%) |
Jan 13, 2009 | 7.070 | 7.120 | 6.600 | 6.920 | 236,153 | -0.23(-3.22%) |
Jan 12, 2009 | 7.450 | 7.590 | 7.090 | 7.150 | 72,323 | -0.28(-3.77%) |
Jan 09, 2009 | 7.840 | 7.870 | 7.130 | 7.430 | 275,674 | -0.43(-5.47%) |
Jan 08, 2009 | 8.000 | 8.040 | 7.250 | 7.860 | 87,910 | -0.30(-3.68%) |
Jan 07, 2009 | 8.480 | 8.480 | 7.960 | 8.160 | 136,156 | -0.50(-5.77%) |
Jan 06, 2009 | 8.300 | 8.670 | 7.960 | 8.660 | 153,973 | +0.66(+8.25%) |
Jan 05, 2009 | 8.080 | 8.220 | 7.760 | 8.000 | 115,786 | +0.05(+0.63%) |