Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.330 | 7.740 | 7.260 | 7.400 | 1,121,257 | +0.22(+3.06%) |
Mar 30, 2009 | 7.320 | 7.540 | 7.000 | 7.180 | 656,900 | -0.64(-8.18%) |
Mar 26, 2009 | 7.710 | 7.890 | 7.540 | 7.820 | 555,029 | +0.23(+3.03%) |
Mar 25, 2009 | 7.670 | 7.840 | 7.150 | 7.590 | 635,256 | +0.03(+0.40%) |
Mar 24, 2009 | 8.310 | 8.370 | 7.520 | 7.560 | 711,212 | -0.75(-9.03%) |
Mar 23, 2009 | 8.040 | 8.310 | 7.650 | 8.310 | 527,520 | +0.82(+10.95%) |
Mar 20, 2009 | 7.910 | 7.910 | 7.350 | 7.490 | 751,468 | -0.31(-3.97%) |
Mar 19, 2009 | 8.080 | 8.150 | 7.680 | 7.800 | 401,879 | -0.16(-2.01%) |
Mar 18, 2009 | 7.480 | 7.990 | 7.480 | 7.960 | 575,776 | +0.40(+5.29%) |
Mar 17, 2009 | 7.090 | 7.590 | 7.000 | 7.560 | 496,199 | +0.44(+6.18%) |
Mar 16, 2009 | 7.250 | 7.390 | 7.040 | 7.120 | 385,371 | -0.06(-0.84%) |
Mar 13, 2009 | 7.000 | 7.250 | 7.000 | 7.180 | 417,819 | +0.04(+0.56%) |
Mar 12, 2009 | 6.390 | 7.170 | 6.250 | 7.140 | 726,931 | +0.69(+10.70%) |
Mar 11, 2009 | 6.570 | 6.630 | 6.370 | 6.450 | 289,124 | -0.10(-1.53%) |
Mar 10, 2009 | 5.860 | 6.550 | 5.860 | 6.550 | 611,238 | +0.83(+14.51%) |
Mar 09, 2009 | 5.870 | 6.105 | 5.690 | 5.720 | 597,890 | -0.23(-3.87%) |
Mar 06, 2009 | 6.190 | 6.330 | 5.810 | 5.950 | 673,642 | -0.19(-3.09%) |
Mar 05, 2009 | 6.540 | 6.638 | 6.130 | 6.140 | 643,983 | -0.52(-7.81%) |
Mar 04, 2009 | 6.690 | 6.810 | 6.500 | 6.660 | 686,861 | -0.05(-0.75%) |
Mar 02, 2009 | 6.980 | 7.160 | 6.620 | 6.710 | 721,951 | -0.49(-6.81%) |
Feb 27, 2009 | 6.960 | 7.460 | 6.960 | 7.200 | 552,004 | +0.11(+1.55%) |
Feb 26, 2009 | 7.230 | 7.280 | 7.030 | 7.090 | 400,219 | -0.07(-0.98%) |
Feb 25, 2009 | 7.080 | 7.460 | 7.000 | 7.160 | 601,607 | -0.05(-0.69%) |
Feb 24, 2009 | 6.770 | 7.240 | 6.570 | 7.210 | 1,678,714 | +0.55(+8.26%) |
Feb 23, 2009 | 6.850 | 6.870 | 6.650 | 6.660 | 579,516 | -0.18(-2.63%) |
Feb 20, 2009 | 6.850 | 6.960 | 6.660 | 6.840 | 645,340 | +0.06(+0.88%) |
Feb 19, 2009 | 6.670 | 6.840 | 6.600 | 6.780 | 512,220 | +0.13(+1.95%) |
Feb 18, 2009 | 6.590 | 6.750 | 6.500 | 6.650 | 674,987 | -0.19(-2.78%) |
Feb 17, 2009 | 7.280 | 7.300 | 6.750 | 6.840 | 1,114,320 | -0.65(-8.68%) |
Feb 13, 2009 | 7.160 | 7.540 | 7.140 | 7.490 | 668,204 | +0.37(+5.20%) |
Feb 12, 2009 | 6.900 | 7.170 | 6.810 | 7.120 | 358,851 | +0.12(+1.71%) |
Feb 11, 2009 | 6.680 | 7.130 | 6.680 | 7.000 | 437,088 | -0.11(-1.55%) |
Feb 10, 2009 | 7.050 | 7.330 | 7.000 | 7.110 | 779,326 | +0.12(+1.72%) |
Feb 09, 2009 | 7.150 | 7.250 | 6.860 | 6.990 | 411,994 | -0.16(-2.24%) |
Feb 06, 2009 | 6.910 | 7.220 | 6.910 | 7.150 | 437,595 | +0.21(+3.03%) |
Feb 05, 2009 | 6.560 | 7.030 | 6.500 | 6.940 | 818,540 | +0.29(+4.36%) |
Feb 04, 2009 | 6.940 | 7.280 | 6.580 | 6.650 | 722,393 | -0.31(-4.45%) |
Feb 03, 2009 | 6.040 | 7.290 | 6.040 | 6.960 | 1,148,452 | +0.43(+6.58%) |
Feb 02, 2009 | 6.730 | 6.790 | 6.270 | 6.530 | 1,397,286 | -0.33(-4.81%) |
Jan 30, 2009 | 7.500 | 7.575 | 6.780 | 6.860 | 1,975,879 | -1.46(-17.55%) |
Jan 29, 2009 | 8.630 | 8.920 | 8.290 | 8.320 | 779,288 | -0.48(-5.45%) |
Jan 28, 2009 | 8.450 | 8.840 | 8.420 | 8.800 | 502,471 | +0.35(+4.14%) |
Jan 27, 2009 | 8.430 | 8.670 | 8.335 | 8.450 | 418,460 | +0.03(+0.36%) |
Jan 26, 2009 | 8.340 | 8.610 | 8.150 | 8.420 | 486,267 | +0.12(+1.45%) |
Jan 23, 2009 | 7.900 | 8.390 | 7.800 | 8.300 | 462,320 | +0.15(+1.84%) |
Jan 22, 2009 | 8.300 | 8.450 | 7.800 | 8.150 | 451,075 | -0.41(-4.79%) |
Jan 21, 2009 | 8.130 | 8.620 | 7.750 | 8.560 | 536,759 | +0.56(+7.00%) |
Jan 20, 2009 | 8.530 | 8.640 | 8.000 | 8.000 | 601,371 | -0.70(-8.05%) |
Jan 16, 2009 | 8.910 | 8.950 | 8.354 | 8.700 | 423,481 | -0.13(-1.47%) |
Jan 15, 2009 | 8.450 | 8.880 | 8.070 | 8.830 | 496,991 | +0.39(+4.62%) |
Jan 14, 2009 | 8.820 | 9.010 | 8.420 | 8.440 | 653,690 | -0.57(-6.33%) |
Jan 13, 2009 | 8.710 | 9.040 | 8.610 | 9.010 | 486,417 | +0.27(+3.09%) |
Jan 12, 2009 | 8.840 | 8.975 | 8.640 | 8.740 | 332,426 | -0.12(-1.35%) |
Jan 09, 2009 | 8.800 | 9.240 | 8.750 | 8.860 | 495,485 | -0.41(-4.42%) |
Jan 08, 2009 | 9.050 | 9.280 | 8.780 | 9.270 | 689,172 | +0.15(+1.64%) |
Jan 07, 2009 | 8.970 | 9.270 | 8.870 | 9.120 | 587,803 | +0.03(+0.33%) |
Jan 06, 2009 | 8.990 | 9.180 | 8.930 | 9.090 | 931,438 | +0.11(+1.22%) |
Jan 05, 2009 | 8.980 | 9.240 | 8.620 | 8.980 | 673,891 | +0.00(+0.00%) |