Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.877 | 7.128 | 6.679 | 6.937 | 683,933 | +0.21(+3.15%) |
Mar 30, 2009 | 6.692 | 6.745 | 6.560 | 6.725 | 410,874 | -0.20(-2.87%) |
Mar 26, 2009 | 6.685 | 6.923 | 6.520 | 6.923 | 681,112 | +0.40(+6.08%) |
Mar 25, 2009 | 6.566 | 6.685 | 6.342 | 6.527 | 379,946 | +0.04(+0.61%) |
Mar 24, 2009 | 6.580 | 6.705 | 6.480 | 6.487 | 364,831 | -0.22(-3.25%) |
Mar 23, 2009 | 6.441 | 6.705 | 6.428 | 6.705 | 534,773 | +0.39(+6.18%) |
Mar 20, 2009 | 6.408 | 6.513 | 6.302 | 6.315 | 488,351 | -0.07(-1.04%) |
Mar 19, 2009 | 6.580 | 6.580 | 6.361 | 6.381 | 360,581 | -0.14(-2.13%) |
Mar 18, 2009 | 6.421 | 6.547 | 6.302 | 6.520 | 414,585 | +0.08(+1.23%) |
Mar 17, 2009 | 6.209 | 6.441 | 6.163 | 6.441 | 395,998 | +0.24(+3.84%) |
Mar 16, 2009 | 6.256 | 6.401 | 6.183 | 6.203 | 405,397 | +0.04(+0.64%) |
Mar 13, 2009 | 6.031 | 6.229 | 6.024 | 6.163 | 0 | +0.13(+2.19%) |
Mar 12, 2009 | 5.733 | 6.037 | 5.647 | 6.031 | 507,347 | +0.25(+4.35%) |
Mar 11, 2009 | 5.674 | 5.852 | 5.634 | 5.779 | 483,160 | +0.18(+3.19%) |
Mar 10, 2009 | 5.429 | 5.720 | 5.396 | 5.601 | 592,833 | +0.28(+5.35%) |
Mar 09, 2009 | 5.746 | 5.766 | 5.224 | 5.317 | 900,099 | -0.51(-8.74%) |
Mar 06, 2009 | 5.773 | 5.958 | 5.674 | 5.826 | 0 | +0.03(+0.57%) |
Mar 05, 2009 | 6.044 | 6.044 | 5.693 | 5.793 | 249,497 | -0.30(-4.89%) |
Mar 04, 2009 | 5.978 | 6.170 | 5.898 | 6.090 | 553,436 | +0.22(+3.72%) |
Mar 02, 2009 | 6.097 | 6.097 | 5.846 | 5.872 | 519,685 | -0.34(-5.53%) |
Feb 27, 2009 | 6.196 | 6.322 | 6.150 | 6.216 | 0 | -0.03(-0.42%) |
Feb 26, 2009 | 6.480 | 6.580 | 6.242 | 6.242 | 573,062 | -0.15(-2.38%) |
Feb 25, 2009 | 6.884 | 6.996 | 6.355 | 6.394 | 513,275 | -0.58(-8.34%) |
Feb 24, 2009 | 6.791 | 7.036 | 6.666 | 6.976 | 330,339 | +0.29(+4.35%) |
Feb 23, 2009 | 6.957 | 7.023 | 6.666 | 6.685 | 351,886 | -0.20(-2.88%) |
Feb 20, 2009 | 6.904 | 7.036 | 6.798 | 6.884 | 0 | -0.13(-1.79%) |
Feb 19, 2009 | 7.155 | 7.214 | 6.970 | 7.009 | 314,547 | -0.15(-2.12%) |
Feb 18, 2009 | 7.142 | 7.228 | 6.976 | 7.162 | 502,896 | +0.00(+0.00%) |
Feb 17, 2009 | 7.122 | 7.307 | 7.076 | 7.162 | 642,436 | -0.21(-2.87%) |
Feb 13, 2009 | 7.433 | 7.519 | 7.300 | 7.373 | 329,914 | -0.03(-0.45%) |
Feb 12, 2009 | 7.320 | 7.426 | 7.128 | 7.406 | 418,029 | -0.01(-0.18%) |
Feb 11, 2009 | 7.406 | 7.492 | 7.314 | 7.419 | 384,375 | +0.03(+0.45%) |
Feb 10, 2009 | 7.314 | 7.644 | 7.314 | 7.386 | 706,789 | +0.02(+0.27%) |
Feb 09, 2009 | 7.228 | 7.611 | 7.029 | 7.366 | 665,011 | +0.13(+1.83%) |
Feb 06, 2009 | 6.348 | 7.452 | 6.137 | 7.234 | 921,471 | +1.00(+16.01%) |
Feb 05, 2009 | 6.262 | 6.315 | 6.110 | 6.236 | 504,026 | -0.03(-0.42%) |
Feb 04, 2009 | 6.388 | 6.480 | 6.236 | 6.262 | 328,228 | -0.15(-2.27%) |
Feb 03, 2009 | 6.414 | 6.454 | 6.249 | 6.408 | 450,471 | +0.03(+0.52%) |
Feb 02, 2009 | 6.170 | 6.414 | 6.137 | 6.375 | 434,198 | +0.10(+1.58%) |
Jan 30, 2009 | 6.507 | 6.540 | 6.236 | 6.275 | 0 | -0.19(-2.87%) |
Jan 29, 2009 | 6.685 | 6.699 | 6.441 | 6.461 | 396,848 | -0.28(-4.12%) |
Jan 28, 2009 | 6.831 | 6.864 | 6.679 | 6.738 | 422,727 | +0.05(+0.69%) |
Jan 27, 2009 | 6.732 | 6.844 | 6.656 | 6.692 | 361,957 | -0.02(-0.30%) |
Jan 26, 2009 | 6.547 | 6.811 | 6.522 | 6.712 | 457,371 | +0.20(+3.05%) |
Jan 23, 2009 | 6.361 | 6.553 | 6.355 | 6.513 | 493,206 | -0.01(-0.10%) |
Jan 22, 2009 | 6.461 | 6.685 | 6.408 | 6.520 | 358,933 | -0.11(-1.60%) |
Jan 21, 2009 | 6.474 | 6.646 | 6.308 | 6.626 | 525,892 | +0.24(+3.83%) |
Jan 20, 2009 | 6.632 | 6.738 | 6.375 | 6.381 | 364,617 | -0.32(-4.83%) |
Jan 16, 2009 | 6.877 | 6.877 | 6.500 | 6.705 | 0 | -0.10(-1.46%) |
Jan 15, 2009 | 6.712 | 6.851 | 6.547 | 6.804 | 343,025 | +0.11(+1.58%) |
Jan 14, 2009 | 6.837 | 6.851 | 6.619 | 6.699 | 371,625 | -0.26(-3.80%) |
Jan 13, 2009 | 6.864 | 7.102 | 6.831 | 6.963 | 340,129 | +0.11(+1.54%) |
Jan 12, 2009 | 6.930 | 7.009 | 6.798 | 6.857 | 273,164 | -0.07(-0.96%) |
Jan 09, 2009 | 7.208 | 7.419 | 6.910 | 6.923 | 483,810 | -0.32(-4.38%) |
Jan 08, 2009 | 7.234 | 7.281 | 7.069 | 7.241 | 406,694 | +0.00(+0.00%) |
Jan 07, 2009 | 7.267 | 7.360 | 7.148 | 7.241 | 482,363 | -0.15(-1.97%) |
Jan 06, 2009 | 6.963 | 7.446 | 6.963 | 7.386 | 582,125 | +0.40(+5.68%) |
Jan 05, 2009 | 7.016 | 7.016 | 6.824 | 6.990 | 429,856 | -0.01(-0.09%) |
Jan 02, 2009 | 6.910 | 7.042 | 6.864 | 6.996 | 0 | +0.10(+1.44%) |