Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.551 | 8.834 | 8.324 | 8.409 | 479,918 | -0.12(-1.41%) |
Mar 30, 2009 | 8.529 | 8.629 | 8.214 | 8.529 | 277,527 | -0.61(-6.68%) |
Mar 26, 2009 | 8.976 | 9.140 | 8.695 | 9.140 | 355,780 | +0.34(+3.87%) |
Mar 25, 2009 | 8.742 | 9.246 | 8.245 | 8.799 | 420,413 | +0.04(+0.49%) |
Mar 24, 2009 | 8.664 | 9.040 | 8.636 | 8.756 | 290,730 | -0.07(-0.80%) |
Mar 23, 2009 | 8.622 | 8.856 | 8.614 | 8.827 | 374,704 | +0.54(+6.51%) |
Mar 20, 2009 | 8.643 | 8.863 | 8.217 | 8.288 | 412,993 | -0.28(-3.23%) |
Mar 19, 2009 | 8.409 | 8.629 | 8.217 | 8.565 | 347,096 | +0.37(+4.50%) |
Mar 18, 2009 | 7.806 | 8.373 | 7.798 | 8.196 | 508,654 | +0.38(+4.90%) |
Mar 17, 2009 | 7.536 | 7.820 | 7.536 | 7.813 | 229,544 | +0.23(+2.99%) |
Mar 16, 2009 | 7.586 | 7.841 | 7.486 | 7.586 | 313,526 | +0.04(+0.47%) |
Mar 13, 2009 | 7.472 | 7.649 | 7.408 | 7.550 | 0 | +0.05(+0.66%) |
Mar 12, 2009 | 7.195 | 7.543 | 7.068 | 7.500 | 415,348 | +0.26(+3.53%) |
Mar 11, 2009 | 7.089 | 7.437 | 7.032 | 7.245 | 422,171 | +0.14(+2.00%) |
Mar 10, 2009 | 6.762 | 7.181 | 6.720 | 7.103 | 378,899 | +0.46(+6.94%) |
Mar 09, 2009 | 6.620 | 6.755 | 6.429 | 6.642 | 397,000 | -0.09(-1.27%) |
Mar 06, 2009 | 7.060 | 7.060 | 6.528 | 6.727 | 0 | +0.01(+0.11%) |
Mar 05, 2009 | 7.188 | 7.188 | 6.706 | 6.720 | 632,480 | -0.52(-7.16%) |
Mar 04, 2009 | 7.344 | 7.401 | 7.117 | 7.238 | 485,479 | +0.08(+1.09%) |
Mar 02, 2009 | 7.131 | 7.536 | 7.039 | 7.160 | 520,135 | -0.07(-0.98%) |
Feb 27, 2009 | 6.252 | 7.884 | 6.244 | 7.231 | 0 | +1.17(+19.32%) |
Feb 26, 2009 | 6.088 | 6.266 | 5.961 | 6.060 | 284,587 | +0.03(+0.47%) |
Feb 25, 2009 | 6.202 | 6.202 | 5.911 | 6.032 | 410,568 | -0.10(-1.62%) |
Feb 24, 2009 | 5.946 | 6.202 | 5.861 | 6.131 | 330,149 | +0.23(+3.97%) |
Feb 23, 2009 | 6.237 | 6.365 | 5.812 | 5.897 | 295,405 | -0.42(-6.63%) |
Feb 20, 2009 | 6.337 | 6.486 | 6.216 | 6.315 | 269,111 | -0.13(-2.09%) |
Feb 19, 2009 | 6.919 | 6.926 | 6.401 | 6.450 | 282,562 | -0.29(-4.32%) |
Feb 18, 2009 | 6.798 | 6.926 | 6.670 | 6.741 | 180,044 | -0.05(-0.73%) |
Feb 17, 2009 | 6.919 | 6.997 | 6.670 | 6.791 | 235,761 | -0.33(-4.68%) |
Feb 13, 2009 | 7.039 | 7.358 | 6.891 | 7.124 | 262,803 | +0.03(+0.40%) |
Feb 12, 2009 | 6.940 | 7.110 | 6.507 | 7.096 | 237,919 | +0.09(+1.21%) |
Feb 11, 2009 | 7.025 | 7.209 | 6.911 | 7.011 | 213,646 | -0.02(-0.30%) |
Feb 10, 2009 | 7.536 | 7.749 | 6.919 | 7.032 | 231,054 | -0.60(-7.81%) |
Feb 09, 2009 | 7.642 | 7.784 | 7.536 | 7.628 | 190,845 | -0.10(-1.29%) |
Feb 06, 2009 | 7.486 | 8.025 | 7.387 | 7.727 | 176,412 | +0.26(+3.42%) |
Feb 05, 2009 | 7.266 | 7.571 | 7.110 | 7.472 | 180,815 | +0.13(+1.84%) |
Feb 04, 2009 | 7.209 | 8.118 | 7.202 | 7.337 | 273,866 | +0.03(+0.39%) |
Feb 03, 2009 | 7.330 | 7.507 | 6.911 | 7.309 | 238,659 | -0.04(-0.48%) |
Feb 02, 2009 | 7.068 | 7.522 | 6.911 | 7.344 | 327,413 | +0.06(+0.78%) |
Jan 30, 2009 | 7.642 | 7.749 | 7.238 | 7.288 | 0 | -0.33(-4.29%) |
Jan 29, 2009 | 7.727 | 7.777 | 7.500 | 7.614 | 278,871 | -0.24(-3.07%) |
Jan 28, 2009 | 7.373 | 8.082 | 7.373 | 7.855 | 187,734 | +0.44(+5.93%) |
Jan 27, 2009 | 7.422 | 7.642 | 7.309 | 7.415 | 153,888 | -0.01(-0.19%) |
Jan 26, 2009 | 7.309 | 7.891 | 7.209 | 7.429 | 371,663 | +0.09(+1.16%) |
Jan 23, 2009 | 7.060 | 7.578 | 6.954 | 7.344 | 343,551 | +0.28(+3.92%) |
Jan 22, 2009 | 7.060 | 7.373 | 6.869 | 7.068 | 393,794 | -0.08(-1.09%) |
Jan 21, 2009 | 7.202 | 7.280 | 6.869 | 7.146 | 471,083 | +0.02(+0.30%) |
Jan 20, 2009 | 7.578 | 7.798 | 7.082 | 7.124 | 411,846 | -0.61(-7.89%) |
Jan 16, 2009 | 7.522 | 7.742 | 7.394 | 7.735 | 0 | +0.23(+3.12%) |
Jan 15, 2009 | 7.110 | 7.635 | 7.032 | 7.500 | 384,667 | +0.37(+5.17%) |
Jan 14, 2009 | 7.011 | 7.238 | 7.011 | 7.131 | 618,368 | -0.05(-0.69%) |
Jan 13, 2009 | 7.124 | 7.309 | 6.919 | 7.181 | 337,367 | -0.05(-0.69%) |
Jan 12, 2009 | 7.068 | 7.486 | 6.812 | 7.231 | 592,267 | +0.06(+0.89%) |
Jan 09, 2009 | 7.919 | 8.146 | 7.018 | 7.167 | 821,951 | -0.82(-10.22%) |
Jan 08, 2009 | 7.415 | 8.040 | 7.238 | 7.983 | 378,956 | +0.47(+6.23%) |
Jan 07, 2009 | 8.167 | 8.167 | 7.358 | 7.515 | 473,276 | -0.82(-9.80%) |
Jan 06, 2009 | 7.500 | 8.494 | 7.479 | 8.331 | 458,141 | +0.87(+11.60%) |
Jan 05, 2009 | 7.373 | 7.493 | 7.046 | 7.465 | 595,210 | -0.02(-0.28%) |
Jan 02, 2009 | 7.429 | 7.692 | 7.266 | 7.486 | 0 | +0.02(+0.29%) |