Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.220 | 8.240 | 8.080 | 8.220 | 79,529 | +0.14(+1.73%) |
Mar 30, 2009 | 8.240 | 8.240 | 8.000 | 8.080 | 12,757 | -0.14(-1.70%) |
Mar 26, 2009 | 8.030 | 8.260 | 7.950 | 8.220 | 411,581 | +0.22(+2.75%) |
Mar 25, 2009 | 8.000 | 8.170 | 7.850 | 8.000 | 26,385 | -0.01(-0.12%) |
Mar 24, 2009 | 7.910 | 8.020 | 7.910 | 8.010 | 35,685 | +0.01(+0.12%) |
Mar 23, 2009 | 8.040 | 8.380 | 7.990 | 8.000 | 18,971 | +0.07(+0.88%) |
Mar 20, 2009 | 8.360 | 8.400 | 7.930 | 7.930 | 48,887 | -0.36(-4.34%) |
Mar 19, 2009 | 8.550 | 8.550 | 7.920 | 8.290 | 53,400 | -0.32(-3.72%) |
Mar 18, 2009 | 8.550 | 8.610 | 8.140 | 8.610 | 45,320 | +0.18(+2.14%) |
Mar 17, 2009 | 8.560 | 8.600 | 8.330 | 8.430 | 27,222 | +0.24(+2.93%) |
Mar 16, 2009 | 8.100 | 8.450 | 7.999 | 8.190 | 43,008 | +0.19(+2.37%) |
Mar 13, 2009 | 7.950 | 8.070 | 7.850 | 8.000 | 57,070 | +0.18(+2.30%) |
Mar 12, 2009 | 7.860 | 8.030 | 7.820 | 7.820 | 70,240 | -0.04(-0.51%) |
Mar 11, 2009 | 7.820 | 7.950 | 7.820 | 7.860 | 63,366 | -0.02(-0.25%) |
Mar 10, 2009 | 8.000 | 8.000 | 7.780 | 7.880 | 315,508 | -0.03(-0.38%) |
Mar 09, 2009 | 7.920 | 8.000 | 7.865 | 7.910 | 34,833 | -0.09(-1.13%) |
Mar 06, 2009 | 7.920 | 8.032 | 7.920 | 8.000 | 10,442 | +0.00(+0.00%) |
Mar 05, 2009 | 8.460 | 8.460 | 7.990 | 8.000 | 52,864 | -0.20(-2.44%) |
Mar 04, 2009 | 8.470 | 8.470 | 8.030 | 8.200 | 34,064 | +0.21(+2.63%) |
Mar 02, 2009 | 8.160 | 8.310 | 7.990 | 7.990 | 8,782 | -0.29(-3.50%) |
Feb 27, 2009 | 8.200 | 8.280 | 8.200 | 8.280 | 4,631 | +0.08(+0.98%) |
Feb 26, 2009 | 7.950 | 8.220 | 7.950 | 8.200 | 11,020 | +0.32(+4.06%) |
Feb 25, 2009 | 7.780 | 8.000 | 7.780 | 7.880 | 18,057 | -0.10(-1.25%) |
Feb 24, 2009 | 7.955 | 8.130 | 7.760 | 7.980 | 29,200 | +0.09(+1.14%) |
Feb 23, 2009 | 7.850 | 7.950 | 7.850 | 7.890 | 11,931 | -0.05(-0.63%) |
Feb 20, 2009 | 7.850 | 8.000 | 7.820 | 7.940 | 13,773 | +0.04(+0.51%) |
Feb 19, 2009 | 7.845 | 7.990 | 7.700 | 7.900 | 16,687 | -0.00(-0.00%) |
Feb 18, 2009 | 7.925 | 8.000 | 7.710 | 7.900 | 23,639 | -0.09(-1.13%) |
Feb 17, 2009 | 7.920 | 8.000 | 7.810 | 7.990 | 19,133 | -0.09(-1.11%) |
Feb 13, 2009 | 7.970 | 8.080 | 7.600 | 8.080 | 70,227 | +0.26(+3.32%) |
Feb 12, 2009 | 7.840 | 7.950 | 7.740 | 7.820 | 22,396 | -0.22(-2.74%) |
Feb 11, 2009 | 7.600 | 8.040 | 7.580 | 8.040 | 17,176 | +0.28(+3.61%) |
Feb 10, 2009 | 7.950 | 8.000 | 7.305 | 7.760 | 27,901 | -0.12(-1.52%) |
Feb 09, 2009 | 7.960 | 8.130 | 7.450 | 7.880 | 24,805 | -0.31(-3.79%) |
Feb 06, 2009 | 8.140 | 8.500 | 8.000 | 8.190 | 18,700 | -0.04(-0.49%) |
Feb 05, 2009 | 7.950 | 8.250 | 7.950 | 8.230 | 7,800 | +0.17(+2.11%) |
Feb 04, 2009 | 7.950 | 8.400 | 7.920 | 8.060 | 35,459 | +0.07(+0.88%) |
Feb 03, 2009 | 7.850 | 8.000 | 7.830 | 7.990 | 5,825 | +0.01(+0.13%) |
Feb 02, 2009 | 7.860 | 8.000 | 7.860 | 7.980 | 12,705 | -0.14(-1.72%) |
Jan 30, 2009 | 8.020 | 8.200 | 7.900 | 8.120 | 13,508 | -0.05(-0.61%) |
Jan 29, 2009 | 8.390 | 8.500 | 8.170 | 8.170 | 11,044 | -0.08(-0.97%) |
Jan 28, 2009 | 8.530 | 8.530 | 8.190 | 8.250 | 11,116 | -0.13(-1.55%) |
Jan 27, 2009 | 7.890 | 8.870 | 7.870 | 8.380 | 36,849 | +0.38(+4.75%) |
Jan 26, 2009 | 7.870 | 8.000 | 7.870 | 8.000 | 3,800 | +0.01(+0.13%) |
Jan 23, 2009 | 7.800 | 7.990 | 7.520 | 7.990 | 14,354 | +0.24(+3.10%) |
Jan 22, 2009 | 7.780 | 7.826 | 7.650 | 7.750 | 5,655 | +0.03(+0.39%) |
Jan 21, 2009 | 7.500 | 7.750 | 7.500 | 7.720 | 52,652 | +0.29(+3.90%) |
Jan 20, 2009 | 7.490 | 7.620 | 7.420 | 7.430 | 5,301 | +0.08(+1.09%) |
Jan 16, 2009 | 7.130 | 7.390 | 7.130 | 7.350 | 48,090 | +0.00(+0.00%) |
Jan 15, 2009 | 7.340 | 7.350 | 7.150 | 7.350 | 14,013 | +0.04(+0.55%) |
Jan 14, 2009 | 7.100 | 7.350 | 7.080 | 7.310 | 56,770 | +0.07(+0.97%) |
Jan 13, 2009 | 7.100 | 7.240 | 7.100 | 7.240 | 4,908 | +0.08(+1.12%) |
Jan 12, 2009 | 7.320 | 7.350 | 7.160 | 7.160 | 15,779 | +0.06(+0.85%) |
Jan 09, 2009 | 7.100 | 7.170 | 7.100 | 7.100 | 2,100 | -0.19(-2.63%) |
Jan 08, 2009 | 7.150 | 7.350 | 7.150 | 7.292 | 11,141 | -0.06(-0.79%) |
Jan 07, 2009 | 7.240 | 7.350 | 7.240 | 7.350 | 6,517 | +0.08(+1.10%) |
Jan 06, 2009 | 7.330 | 7.350 | 7.270 | 7.270 | 55,434 | +0.00(+0.00%) |
Jan 05, 2009 | 7.720 | 7.720 | 7.270 | 7.270 | 13,370 | -0.70(-8.78%) |