Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.665 | 7.850 | 7.579 | 7.619 | 266,007 | +0.05(+0.70%) |
Mar 30, 2009 | 7.599 | 7.712 | 7.428 | 7.566 | 268,596 | -0.41(-5.13%) |
Mar 26, 2009 | 7.949 | 8.068 | 7.811 | 7.976 | 392,090 | +0.11(+1.34%) |
Mar 25, 2009 | 7.461 | 7.923 | 7.461 | 7.870 | 336,283 | +0.44(+5.96%) |
Mar 24, 2009 | 7.665 | 7.764 | 7.375 | 7.428 | 268,975 | -0.34(-4.34%) |
Mar 23, 2009 | 7.553 | 7.764 | 7.513 | 7.764 | 433,704 | +0.69(+9.70%) |
Mar 20, 2009 | 7.197 | 7.236 | 6.847 | 7.078 | 429,239 | -0.08(-1.11%) |
Mar 19, 2009 | 7.269 | 7.329 | 6.946 | 7.157 | 211,128 | -0.12(-1.63%) |
Mar 18, 2009 | 7.236 | 7.388 | 7.091 | 7.276 | 312,496 | +0.01(+0.18%) |
Mar 17, 2009 | 6.833 | 7.263 | 6.833 | 7.263 | 236,236 | +0.41(+5.97%) |
Mar 16, 2009 | 6.820 | 7.137 | 6.820 | 6.853 | 290,058 | +0.04(+0.58%) |
Mar 13, 2009 | 6.728 | 6.899 | 6.668 | 6.814 | 0 | +0.14(+2.08%) |
Mar 12, 2009 | 6.490 | 6.682 | 6.365 | 6.675 | 453,749 | +0.18(+2.85%) |
Mar 11, 2009 | 6.616 | 6.767 | 6.351 | 6.490 | 667,071 | -0.25(-3.72%) |
Mar 10, 2009 | 6.272 | 6.767 | 6.272 | 6.741 | 704,377 | +0.59(+9.67%) |
Mar 09, 2009 | 6.246 | 6.398 | 6.071 | 6.147 | 445,515 | -0.15(-2.31%) |
Mar 06, 2009 | 6.160 | 6.305 | 5.988 | 6.292 | 0 | +0.19(+3.14%) |
Mar 05, 2009 | 6.127 | 6.299 | 6.048 | 6.101 | 192,218 | -0.14(-2.22%) |
Mar 04, 2009 | 6.074 | 6.365 | 5.962 | 6.239 | 362,096 | +0.10(+1.61%) |
Mar 02, 2009 | 6.318 | 6.437 | 6.127 | 6.140 | 434,568 | -0.26(-4.12%) |
Feb 27, 2009 | 6.411 | 6.556 | 6.305 | 6.404 | 0 | -0.14(-2.12%) |
Feb 26, 2009 | 6.417 | 6.767 | 6.411 | 6.543 | 386,321 | +0.16(+2.48%) |
Feb 25, 2009 | 6.318 | 6.536 | 6.120 | 6.384 | 599,969 | -0.04(-0.62%) |
Feb 24, 2009 | 6.351 | 6.464 | 6.114 | 6.424 | 355,486 | +0.27(+4.40%) |
Feb 23, 2009 | 6.325 | 6.616 | 6.120 | 6.153 | 1,261,819 | -0.15(-2.31%) |
Feb 20, 2009 | 6.140 | 6.437 | 6.107 | 6.299 | 430,710 | +0.05(+0.74%) |
Feb 19, 2009 | 6.272 | 6.398 | 6.206 | 6.252 | 359,143 | -0.01(-0.21%) |
Feb 18, 2009 | 6.147 | 6.338 | 6.147 | 6.266 | 411,826 | +0.15(+2.48%) |
Feb 17, 2009 | 5.942 | 6.186 | 5.942 | 6.114 | 394,074 | +0.01(+0.22%) |
Feb 13, 2009 | 6.167 | 6.206 | 5.988 | 6.101 | 622,597 | -0.03(-0.54%) |
Feb 12, 2009 | 6.035 | 6.160 | 5.975 | 6.134 | 398,488 | +0.03(+0.54%) |
Feb 11, 2009 | 6.068 | 6.206 | 5.929 | 6.101 | 416,123 | +0.08(+1.32%) |
Feb 10, 2009 | 6.094 | 6.239 | 5.975 | 6.021 | 256,123 | -0.09(-1.41%) |
Feb 09, 2009 | 6.087 | 6.147 | 6.074 | 6.107 | 594,090 | +0.00(+0.00%) |
Feb 06, 2009 | 6.153 | 6.219 | 6.074 | 6.107 | 715,092 | -0.07(-1.18%) |
Feb 05, 2009 | 6.358 | 6.358 | 6.061 | 6.180 | 585,346 | -0.20(-3.11%) |
Feb 04, 2009 | 6.457 | 6.616 | 6.371 | 6.378 | 326,315 | -0.10(-1.53%) |
Feb 03, 2009 | 6.378 | 6.503 | 6.272 | 6.477 | 309,345 | +0.07(+1.13%) |
Feb 02, 2009 | 6.305 | 6.596 | 6.153 | 6.404 | 514,793 | -0.03(-0.41%) |
Jan 30, 2009 | 6.556 | 6.629 | 6.404 | 6.431 | 0 | -0.12(-1.81%) |
Jan 29, 2009 | 6.767 | 6.767 | 6.404 | 6.550 | 584,091 | -0.18(-2.75%) |
Jan 28, 2009 | 6.781 | 6.847 | 6.688 | 6.734 | 724,908 | -0.02(-0.29%) |
Jan 27, 2009 | 6.556 | 6.959 | 6.556 | 6.754 | 251,749 | +0.13(+1.99%) |
Jan 26, 2009 | 6.655 | 6.774 | 6.530 | 6.622 | 200,799 | -0.04(-0.59%) |
Jan 23, 2009 | 6.563 | 6.728 | 6.563 | 6.662 | 233,807 | +0.05(+0.80%) |
Jan 22, 2009 | 6.754 | 6.754 | 6.576 | 6.609 | 228,724 | -0.18(-2.63%) |
Jan 21, 2009 | 6.622 | 6.787 | 6.602 | 6.787 | 311,896 | +0.20(+3.11%) |
Jan 20, 2009 | 6.781 | 6.820 | 6.583 | 6.583 | 301,681 | -0.24(-3.48%) |
Jan 16, 2009 | 7.005 | 7.005 | 6.635 | 6.820 | 0 | -0.13(-1.81%) |
Jan 15, 2009 | 6.774 | 6.972 | 6.609 | 6.946 | 278,677 | +0.20(+2.94%) |
Jan 14, 2009 | 6.800 | 6.873 | 6.609 | 6.748 | 318,487 | -0.07(-1.06%) |
Jan 13, 2009 | 6.886 | 6.926 | 6.774 | 6.820 | 244,765 | -0.07(-0.96%) |
Jan 12, 2009 | 7.038 | 7.038 | 6.800 | 6.886 | 284,930 | -0.05(-0.76%) |
Jan 09, 2009 | 7.269 | 7.355 | 6.926 | 6.939 | 361,849 | -0.36(-4.97%) |
Jan 08, 2009 | 7.335 | 7.335 | 7.131 | 7.302 | 244,903 | -0.03(-0.36%) |
Jan 07, 2009 | 7.626 | 7.639 | 7.263 | 7.329 | 273,132 | -0.31(-4.06%) |
Jan 06, 2009 | 7.553 | 7.857 | 7.533 | 7.639 | 234,693 | +0.12(+1.58%) |
Jan 05, 2009 | 7.447 | 7.540 | 7.269 | 7.520 | 254,199 | +0.09(+1.15%) |
Jan 02, 2009 | 7.269 | 7.467 | 7.236 | 7.434 | 0 | +0.12(+1.62%) |