Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.636 | 7.807 | 7.468 | 7.593 | 378,516 | +0.03(+0.45%) |
Mar 30, 2009 | 7.747 | 7.810 | 7.285 | 7.559 | 499,489 | -0.84(-10.05%) |
Mar 26, 2009 | 8.050 | 8.412 | 7.961 | 8.404 | 514,432 | +0.36(+4.43%) |
Mar 25, 2009 | 7.853 | 8.555 | 7.781 | 8.047 | 755,557 | +0.23(+2.96%) |
Mar 24, 2009 | 7.548 | 8.098 | 7.456 | 7.816 | 611,984 | +0.11(+1.44%) |
Mar 23, 2009 | 7.058 | 7.742 | 6.931 | 7.705 | 676,154 | +0.75(+10.84%) |
Mar 20, 2009 | 7.339 | 7.462 | 6.946 | 6.951 | 461,007 | -0.31(-4.25%) |
Mar 19, 2009 | 7.299 | 7.391 | 7.120 | 7.259 | 332,846 | +0.02(+0.28%) |
Mar 18, 2009 | 6.843 | 7.331 | 6.666 | 7.239 | 590,853 | +0.39(+5.71%) |
Mar 17, 2009 | 6.443 | 6.874 | 6.443 | 6.848 | 464,872 | +0.42(+6.52%) |
Mar 16, 2009 | 6.466 | 6.809 | 6.418 | 6.429 | 357,244 | +0.01(+0.13%) |
Mar 13, 2009 | 6.224 | 6.475 | 6.166 | 6.420 | 436,994 | +0.29(+4.65%) |
Mar 12, 2009 | 5.613 | 6.226 | 5.613 | 6.135 | 1,057,236 | +0.51(+9.08%) |
Mar 11, 2009 | 5.516 | 5.693 | 5.473 | 5.624 | 616,337 | +0.16(+2.98%) |
Mar 10, 2009 | 5.696 | 5.855 | 5.427 | 5.462 | 709,134 | -0.06(-1.09%) |
Mar 09, 2009 | 5.590 | 5.684 | 5.496 | 5.522 | 516,163 | -0.13(-2.37%) |
Mar 06, 2009 | 5.878 | 5.970 | 5.425 | 5.656 | 565,908 | -0.17(-2.89%) |
Mar 05, 2009 | 5.910 | 6.127 | 5.796 | 5.824 | 454,138 | -0.22(-3.68%) |
Mar 04, 2009 | 5.878 | 6.209 | 5.875 | 6.047 | 358,429 | +0.11(+1.83%) |
Mar 02, 2009 | 6.135 | 6.135 | 5.880 | 5.938 | 592,198 | -0.28(-4.50%) |
Feb 27, 2009 | 6.206 | 6.403 | 6.186 | 6.218 | 319,933 | -0.11(-1.76%) |
Feb 26, 2009 | 6.503 | 6.575 | 6.292 | 6.329 | 239,166 | -0.09(-1.47%) |
Feb 25, 2009 | 6.654 | 6.723 | 6.278 | 6.423 | 422,844 | -0.27(-3.97%) |
Feb 24, 2009 | 6.572 | 6.749 | 6.512 | 6.689 | 496,706 | +0.21(+3.26%) |
Feb 23, 2009 | 6.851 | 6.946 | 6.446 | 6.478 | 322,838 | -0.35(-5.18%) |
Feb 20, 2009 | 6.857 | 7.008 | 6.703 | 6.831 | 350,130 | -0.13(-1.85%) |
Feb 19, 2009 | 7.191 | 7.191 | 6.917 | 6.960 | 377,058 | -0.13(-1.77%) |
Feb 18, 2009 | 7.259 | 7.265 | 6.988 | 7.085 | 341,678 | -0.01(-0.08%) |
Feb 17, 2009 | 7.222 | 7.279 | 7.080 | 7.091 | 435,624 | -0.40(-5.33%) |
Feb 13, 2009 | 7.528 | 7.699 | 7.391 | 7.491 | 248,200 | -0.01(-0.11%) |
Feb 12, 2009 | 7.168 | 7.548 | 7.151 | 7.499 | 477,145 | +0.15(+1.98%) |
Feb 11, 2009 | 7.399 | 7.571 | 7.242 | 7.354 | 595,493 | -0.02(-0.31%) |
Feb 10, 2009 | 7.448 | 7.645 | 7.316 | 7.376 | 476,682 | -0.14(-1.90%) |
Feb 09, 2009 | 7.322 | 7.568 | 7.258 | 7.519 | 485,685 | +0.19(+2.57%) |
Feb 06, 2009 | 6.786 | 7.336 | 6.723 | 7.331 | 1,067,451 | +0.51(+7.40%) |
Feb 05, 2009 | 5.773 | 7.125 | 5.716 | 6.826 | 1,594,079 | +0.95(+16.23%) |
Feb 04, 2009 | 6.032 | 6.281 | 5.767 | 5.873 | 497,467 | -0.18(-2.92%) |
Feb 03, 2009 | 6.027 | 6.115 | 5.864 | 6.049 | 214,281 | +0.05(+0.86%) |
Feb 02, 2009 | 5.930 | 6.021 | 5.650 | 5.998 | 515,911 | +0.01(+0.10%) |
Jan 30, 2009 | 6.278 | 6.309 | 5.915 | 5.992 | 320,893 | -0.35(-5.49%) |
Jan 29, 2009 | 6.734 | 6.734 | 6.238 | 6.341 | 315,902 | -0.46(-6.72%) |
Jan 28, 2009 | 6.595 | 6.886 | 6.540 | 6.797 | 289,479 | +0.29(+4.52%) |
Jan 27, 2009 | 6.517 | 6.563 | 6.432 | 6.503 | 193,475 | +0.03(+0.44%) |
Jan 26, 2009 | 6.301 | 6.609 | 6.301 | 6.475 | 229,848 | +0.15(+2.39%) |
Jan 23, 2009 | 6.206 | 6.383 | 6.149 | 6.323 | 353,193 | -0.04(-0.58%) |
Jan 22, 2009 | 6.432 | 6.592 | 6.226 | 6.361 | 409,225 | -0.24(-3.59%) |
Jan 21, 2009 | 6.241 | 6.663 | 6.192 | 6.597 | 524,174 | +0.43(+6.94%) |
Jan 20, 2009 | 6.546 | 6.663 | 6.144 | 6.169 | 296,102 | -0.45(-6.81%) |
Jan 16, 2009 | 6.532 | 6.646 | 6.335 | 6.620 | 441,449 | +0.17(+2.56%) |
Jan 15, 2009 | 6.486 | 6.546 | 6.264 | 6.455 | 630,141 | -0.03(-0.53%) |
Jan 14, 2009 | 6.729 | 6.743 | 6.375 | 6.489 | 422,398 | -0.35(-5.05%) |
Jan 13, 2009 | 6.663 | 6.851 | 6.663 | 6.834 | 331,991 | +0.13(+1.96%) |
Jan 12, 2009 | 6.931 | 7.045 | 6.666 | 6.703 | 521,574 | -0.22(-3.17%) |
Jan 09, 2009 | 7.394 | 7.413 | 6.897 | 6.923 | 375,162 | -0.49(-6.66%) |
Jan 08, 2009 | 7.160 | 7.471 | 7.125 | 7.416 | 367,814 | +0.25(+3.50%) |
Jan 07, 2009 | 7.491 | 7.639 | 7.080 | 7.165 | 346,840 | -0.45(-5.88%) |
Jan 06, 2009 | 7.491 | 7.722 | 7.396 | 7.613 | 734,906 | +0.17(+2.30%) |
Jan 05, 2009 | 7.548 | 7.639 | 7.354 | 7.442 | 550,703 | -0.08(-1.10%) |