Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.186 | 9.199 | 8.869 | 8.892 | 1,745,456 | -0.24(-2.58%) |
Mar 30, 2009 | 8.910 | 9.217 | 8.719 | 9.127 | 1,576,661 | +1.81(+24.78%) |
Mar 26, 2009 | 7.201 | 7.386 | 7.093 | 7.314 | 923,500 | +0.31(+4.45%) |
Mar 25, 2009 | 7.002 | 7.097 | 6.695 | 7.002 | 1,533,498 | +0.07(+1.04%) |
Mar 24, 2009 | 7.052 | 7.160 | 6.871 | 6.930 | 631,236 | -0.24(-3.40%) |
Mar 23, 2009 | 6.975 | 7.174 | 6.880 | 7.174 | 842,316 | -0.35(-4.68%) |
Mar 20, 2009 | 7.635 | 7.757 | 7.522 | 7.527 | 403,788 | -0.09(-1.16%) |
Mar 19, 2009 | 7.730 | 7.748 | 7.527 | 7.615 | 414,161 | -0.02(-0.27%) |
Mar 18, 2009 | 7.445 | 7.703 | 7.427 | 7.635 | 357,700 | +0.18(+2.43%) |
Mar 17, 2009 | 7.377 | 7.459 | 7.215 | 7.454 | 440,134 | +0.04(+0.55%) |
Mar 16, 2009 | 7.432 | 7.685 | 7.382 | 7.414 | 424,151 | +0.06(+0.86%) |
Mar 13, 2009 | 7.160 | 7.362 | 6.948 | 7.350 | 0 | +0.24(+3.44%) |
Mar 12, 2009 | 6.776 | 7.166 | 6.613 | 7.106 | 589,271 | +0.40(+5.93%) |
Mar 11, 2009 | 6.622 | 6.848 | 6.546 | 6.708 | 427,516 | +0.10(+1.57%) |
Mar 10, 2009 | 6.143 | 6.627 | 6.053 | 6.604 | 450,584 | +0.57(+9.44%) |
Mar 09, 2009 | 6.229 | 6.464 | 5.981 | 6.035 | 352,050 | -0.24(-3.75%) |
Mar 06, 2009 | 6.496 | 6.618 | 6.134 | 6.270 | 0 | -0.23(-3.55%) |
Mar 05, 2009 | 6.613 | 6.645 | 6.433 | 6.500 | 757,384 | -0.14(-2.11%) |
Mar 04, 2009 | 6.555 | 6.934 | 6.555 | 6.641 | 847,530 | +0.23(+3.60%) |
Mar 02, 2009 | 6.582 | 6.582 | 6.369 | 6.410 | 579,743 | -0.29(-4.32%) |
Feb 27, 2009 | 6.681 | 6.803 | 6.595 | 6.699 | 0 | -0.06(-0.87%) |
Feb 26, 2009 | 6.695 | 6.873 | 6.695 | 6.758 | 308,733 | -0.00(-0.07%) |
Feb 25, 2009 | 6.921 | 6.921 | 6.496 | 6.763 | 440,868 | -0.23(-3.30%) |
Feb 24, 2009 | 6.966 | 7.007 | 6.749 | 6.993 | 529,715 | +0.13(+1.84%) |
Feb 23, 2009 | 7.463 | 7.463 | 6.817 | 6.867 | 401,841 | -0.44(-6.06%) |
Feb 20, 2009 | 7.079 | 7.508 | 7.079 | 7.310 | 456,276 | +0.12(+1.63%) |
Feb 19, 2009 | 7.436 | 7.481 | 7.169 | 7.192 | 711,088 | -0.19(-2.57%) |
Feb 18, 2009 | 7.246 | 7.508 | 7.111 | 7.382 | 655,209 | +0.18(+2.51%) |
Feb 17, 2009 | 7.337 | 7.355 | 7.169 | 7.201 | 582,407 | -0.24(-3.28%) |
Feb 13, 2009 | 7.296 | 7.513 | 7.233 | 7.445 | 426,405 | +0.19(+2.62%) |
Feb 12, 2009 | 7.459 | 7.459 | 7.061 | 7.255 | 681,824 | -0.33(-4.35%) |
Feb 11, 2009 | 7.662 | 7.694 | 7.323 | 7.585 | 645,832 | -0.06(-0.83%) |
Feb 10, 2009 | 7.902 | 8.055 | 7.531 | 7.649 | 438,685 | -0.33(-4.08%) |
Feb 09, 2009 | 8.060 | 8.128 | 7.766 | 7.974 | 868,400 | -0.03(-0.40%) |
Feb 06, 2009 | 7.744 | 8.069 | 7.531 | 8.006 | 911,119 | +0.29(+3.75%) |
Feb 05, 2009 | 7.649 | 7.906 | 7.576 | 7.716 | 583,604 | +0.02(+0.29%) |
Feb 04, 2009 | 7.355 | 7.816 | 7.341 | 7.694 | 825,077 | +0.43(+5.98%) |
Feb 03, 2009 | 7.414 | 7.513 | 7.178 | 7.260 | 708,066 | -0.10(-1.41%) |
Feb 02, 2009 | 6.867 | 7.508 | 6.699 | 7.364 | 925,732 | +0.42(+6.12%) |
Jan 30, 2009 | 6.971 | 7.151 | 6.889 | 6.939 | 0 | +0.07(+0.99%) |
Jan 29, 2009 | 7.359 | 7.359 | 6.681 | 6.871 | 889,086 | -0.49(-6.69%) |
Jan 28, 2009 | 7.061 | 7.373 | 6.998 | 7.364 | 951,123 | +0.28(+4.02%) |
Jan 27, 2009 | 6.704 | 7.106 | 6.695 | 7.079 | 1,526,711 | +0.44(+6.68%) |
Jan 26, 2009 | 6.446 | 6.776 | 6.424 | 6.636 | 773,591 | +0.17(+2.66%) |
Jan 23, 2009 | 5.994 | 6.589 | 5.994 | 6.464 | 684,733 | +0.24(+3.77%) |
Jan 22, 2009 | 6.134 | 6.306 | 6.103 | 6.229 | 663,595 | -0.12(-1.92%) |
Jan 21, 2009 | 6.080 | 6.392 | 6.030 | 6.351 | 396,870 | +0.37(+6.12%) |
Jan 20, 2009 | 6.044 | 6.193 | 5.962 | 5.985 | 757,670 | -0.16(-2.65%) |
Jan 16, 2009 | 6.509 | 6.550 | 6.080 | 6.148 | 683,755 | -0.31(-4.83%) |
Jan 15, 2009 | 6.211 | 6.528 | 6.112 | 6.460 | 1,044,514 | +0.28(+4.54%) |
Jan 14, 2009 | 6.256 | 6.274 | 6.098 | 6.179 | 719,585 | -0.18(-2.77%) |
Jan 13, 2009 | 6.496 | 6.591 | 6.302 | 6.356 | 756,263 | -0.13(-1.95%) |
Jan 12, 2009 | 6.238 | 6.532 | 6.170 | 6.482 | 1,097,073 | +0.26(+4.22%) |
Jan 09, 2009 | 6.509 | 7.007 | 6.216 | 6.220 | 2,469,338 | +0.64(+11.42%) |
Jan 08, 2009 | 5.750 | 5.750 | 5.406 | 5.583 | 432,039 | -0.08(-1.44%) |
Jan 07, 2009 | 5.990 | 5.990 | 5.524 | 5.664 | 840,781 | -0.42(-6.84%) |
Jan 06, 2009 | 5.307 | 6.292 | 5.266 | 6.080 | 1,007,945 | +0.75(+14.08%) |
Jan 05, 2009 | 5.375 | 5.375 | 5.149 | 5.330 | 495,367 | -0.01(-0.25%) |
Jan 02, 2009 | 5.162 | 5.388 | 5.126 | 5.343 | 0 | +0.22(+4.32%) |