Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.230 | 6.360 | 6.090 | 6.140 | 188,263 | -0.04(-0.65%) |
Mar 30, 2009 | 6.310 | 6.350 | 6.120 | 6.180 | 143,381 | -0.99(-13.81%) |
Mar 26, 2009 | 6.740 | 7.200 | 6.650 | 7.170 | 333,636 | +0.53(+7.98%) |
Mar 25, 2009 | 6.270 | 6.640 | 6.240 | 6.640 | 258,622 | +0.41(+6.58%) |
Mar 24, 2009 | 6.340 | 6.560 | 6.230 | 6.230 | 202,279 | -0.23(-3.56%) |
Mar 23, 2009 | 6.130 | 6.480 | 5.870 | 6.460 | 330,292 | +0.73(+12.74%) |
Mar 20, 2009 | 6.470 | 6.540 | 5.660 | 5.730 | 402,994 | -0.72(-11.16%) |
Mar 19, 2009 | 6.770 | 6.900 | 6.310 | 6.450 | 164,839 | -0.24(-3.59%) |
Mar 18, 2009 | 6.410 | 6.800 | 6.160 | 6.690 | 307,916 | +0.28(+4.37%) |
Mar 17, 2009 | 6.080 | 6.460 | 6.070 | 6.410 | 191,096 | +0.34(+5.60%) |
Mar 16, 2009 | 5.860 | 6.310 | 5.820 | 6.070 | 316,353 | +0.25(+4.30%) |
Mar 13, 2009 | 5.380 | 6.000 | 5.250 | 5.820 | 313,754 | +0.45(+8.38%) |
Mar 12, 2009 | 4.900 | 5.420 | 4.755 | 5.370 | 332,855 | +0.44(+8.92%) |
Mar 11, 2009 | 5.200 | 5.560 | 4.910 | 4.930 | 288,097 | -0.21(-4.09%) |
Mar 10, 2009 | 4.710 | 5.240 | 4.710 | 5.140 | 327,406 | +0.54(+11.74%) |
Mar 09, 2009 | 4.360 | 4.770 | 4.220 | 4.600 | 308,471 | +0.20(+4.55%) |
Mar 06, 2009 | 4.380 | 4.480 | 4.190 | 4.400 | 278,042 | +0.07(+1.62%) |
Mar 05, 2009 | 4.670 | 4.700 | 4.300 | 4.330 | 322,333 | -0.44(-9.22%) |
Mar 04, 2009 | 5.130 | 5.130 | 4.600 | 4.770 | 354,487 | -0.01(-0.21%) |
Mar 02, 2009 | 5.180 | 5.330 | 4.730 | 4.780 | 235,389 | -0.47(-8.95%) |
Feb 27, 2009 | 5.500 | 5.760 | 5.230 | 5.250 | 254,497 | -0.36(-6.42%) |
Feb 26, 2009 | 5.810 | 6.060 | 5.520 | 5.610 | 258,787 | -0.09(-1.58%) |
Feb 25, 2009 | 6.200 | 6.250 | 5.640 | 5.700 | 440,240 | -0.52(-8.36%) |
Feb 24, 2009 | 5.410 | 6.370 | 5.410 | 6.220 | 496,303 | +0.82(+15.19%) |
Feb 23, 2009 | 5.920 | 6.080 | 5.360 | 5.400 | 265,591 | -0.48(-8.16%) |
Feb 20, 2009 | 6.160 | 6.160 | 5.710 | 5.880 | 357,830 | -0.37(-5.92%) |
Feb 19, 2009 | 6.560 | 6.810 | 6.250 | 6.250 | 244,540 | -0.21(-3.25%) |
Feb 18, 2009 | 6.800 | 6.810 | 6.460 | 6.460 | 209,447 | -0.29(-4.30%) |
Feb 17, 2009 | 6.760 | 6.870 | 6.500 | 6.750 | 245,488 | -0.28(-3.98%) |
Feb 13, 2009 | 6.950 | 7.210 | 6.750 | 7.030 | 228,917 | +0.06(+0.86%) |
Feb 12, 2009 | 6.690 | 7.000 | 6.360 | 6.970 | 395,746 | +0.41(+6.25%) |
Feb 11, 2009 | 6.360 | 6.650 | 6.300 | 6.560 | 225,792 | +0.22(+3.47%) |
Feb 10, 2009 | 6.500 | 6.700 | 6.120 | 6.340 | 314,722 | -0.22(-3.35%) |
Feb 09, 2009 | 6.600 | 6.800 | 6.310 | 6.560 | 162,981 | -0.09(-1.35%) |
Feb 06, 2009 | 6.540 | 6.820 | 6.460 | 6.650 | 235,081 | +0.11(+1.68%) |
Feb 05, 2009 | 6.290 | 6.660 | 6.237 | 6.540 | 300,592 | +0.20(+3.15%) |
Feb 04, 2009 | 6.480 | 6.550 | 6.250 | 6.340 | 827,892 | -0.16(-2.46%) |
Feb 03, 2009 | 7.010 | 7.050 | 6.240 | 6.500 | 1,097,039 | -0.67(-9.34%) |
Feb 02, 2009 | 6.930 | 7.290 | 6.930 | 7.170 | 292,294 | +0.18(+2.58%) |
Jan 30, 2009 | 6.800 | 7.280 | 6.600 | 6.990 | 963,813 | -0.78(-10.04%) |
Jan 29, 2009 | 7.610 | 8.350 | 7.590 | 7.770 | 1,150,320 | +0.10(+1.30%) |
Jan 28, 2009 | 7.590 | 7.740 | 7.240 | 7.670 | 582,216 | +0.26(+3.51%) |
Jan 27, 2009 | 7.240 | 7.510 | 7.230 | 7.410 | 382,822 | +0.18(+2.49%) |
Jan 26, 2009 | 6.780 | 7.250 | 6.680 | 7.230 | 297,733 | +0.44(+6.48%) |
Jan 23, 2009 | 6.750 | 6.850 | 6.560 | 6.790 | 269,147 | -0.08(-1.16%) |
Jan 22, 2009 | 6.950 | 7.030 | 6.690 | 6.870 | 234,628 | -0.26(-3.65%) |
Jan 21, 2009 | 6.830 | 7.150 | 6.610 | 7.130 | 208,703 | +0.38(+5.63%) |
Jan 20, 2009 | 7.250 | 7.380 | 6.620 | 6.750 | 344,268 | -0.59(-8.04%) |
Jan 16, 2009 | 7.470 | 7.500 | 7.026 | 7.340 | 364,721 | -0.07(-0.94%) |
Jan 15, 2009 | 7.210 | 7.430 | 6.510 | 7.410 | 252,893 | +0.20(+2.77%) |
Jan 14, 2009 | 7.580 | 7.685 | 7.040 | 7.210 | 369,859 | -0.46(-6.00%) |
Jan 13, 2009 | 7.950 | 8.050 | 7.610 | 7.670 | 475,933 | -0.38(-4.72%) |
Jan 12, 2009 | 7.890 | 8.250 | 7.890 | 8.050 | 265,009 | +0.05(+0.63%) |
Jan 09, 2009 | 8.480 | 8.610 | 7.850 | 8.000 | 582,859 | -0.50(-5.88%) |
Jan 08, 2009 | 8.400 | 8.705 | 8.200 | 8.500 | 276,758 | +0.04(+0.47%) |
Jan 07, 2009 | 8.510 | 8.600 | 8.250 | 8.460 | 151,993 | -0.20(-2.31%) |
Jan 06, 2009 | 8.620 | 8.850 | 8.330 | 8.660 | 218,364 | +0.12(+1.41%) |
Jan 05, 2009 | 7.840 | 8.570 | 7.620 | 8.540 | 384,394 | +0.70(+8.93%) |