Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.918 | 7.930 | 6.763 | 7.596 | 128,105 | +0.78(+11.43%) |
Mar 30, 2009 | 6.642 | 6.865 | 6.332 | 6.816 | 82,423 | -0.65(-8.75%) |
Mar 26, 2009 | 7.150 | 7.475 | 6.976 | 7.470 | 119,634 | +0.32(+4.47%) |
Mar 25, 2009 | 6.773 | 7.281 | 6.642 | 7.150 | 103,904 | +0.49(+7.42%) |
Mar 24, 2009 | 6.855 | 7.126 | 6.652 | 6.656 | 147,696 | -0.38(-5.43%) |
Mar 23, 2009 | 6.714 | 7.039 | 6.666 | 7.039 | 183,899 | +1.12(+18.99%) |
Mar 20, 2009 | 6.521 | 6.627 | 5.911 | 5.916 | 179,481 | -0.51(-7.98%) |
Mar 19, 2009 | 6.898 | 7.174 | 6.380 | 6.429 | 150,039 | -0.46(-6.68%) |
Mar 18, 2009 | 6.371 | 6.908 | 6.114 | 6.889 | 117,572 | +0.46(+7.07%) |
Mar 17, 2009 | 6.037 | 6.439 | 5.733 | 6.434 | 143,321 | +0.37(+6.15%) |
Mar 16, 2009 | 5.877 | 6.400 | 5.504 | 6.061 | 222,689 | +0.29(+5.03%) |
Mar 13, 2009 | 5.112 | 5.824 | 4.715 | 5.770 | 0 | +0.71(+14.07%) |
Mar 12, 2009 | 4.715 | 5.248 | 4.618 | 5.059 | 144,569 | +0.29(+6.09%) |
Mar 11, 2009 | 5.688 | 5.688 | 4.649 | 4.768 | 160,251 | -0.89(-15.67%) |
Mar 10, 2009 | 4.899 | 5.654 | 4.812 | 5.654 | 164,542 | +0.95(+20.16%) |
Mar 09, 2009 | 4.647 | 5.107 | 4.526 | 4.705 | 192,650 | -0.38(-7.43%) |
Mar 06, 2009 | 4.599 | 5.083 | 4.357 | 5.083 | 0 | +0.56(+12.30%) |
Mar 05, 2009 | 4.555 | 4.947 | 4.473 | 4.526 | 69,351 | -0.36(-7.43%) |
Mar 04, 2009 | 5.073 | 5.073 | 4.265 | 4.889 | 131,555 | -0.43(-8.10%) |
Mar 02, 2009 | 5.199 | 5.630 | 5.199 | 5.320 | 102,305 | -0.30(-5.34%) |
Feb 27, 2009 | 5.616 | 5.790 | 5.422 | 5.620 | 0 | -0.12(-2.11%) |
Feb 26, 2009 | 5.611 | 5.988 | 5.611 | 5.741 | 73,067 | +0.13(+2.33%) |
Feb 25, 2009 | 5.664 | 6.119 | 5.567 | 5.611 | 60,068 | -0.21(-3.58%) |
Feb 24, 2009 | 5.456 | 5.911 | 5.291 | 5.819 | 119,274 | +0.33(+6.00%) |
Feb 23, 2009 | 5.538 | 5.862 | 4.831 | 5.490 | 161,617 | +0.01(+0.27%) |
Feb 20, 2009 | 6.104 | 6.453 | 5.388 | 5.475 | 0 | -0.79(-12.66%) |
Feb 19, 2009 | 6.937 | 6.947 | 6.255 | 6.269 | 81,807 | -0.45(-6.63%) |
Feb 18, 2009 | 7.305 | 7.305 | 6.632 | 6.714 | 107,539 | -0.44(-6.16%) |
Feb 17, 2009 | 7.649 | 7.649 | 6.695 | 7.155 | 115,366 | -0.53(-6.87%) |
Feb 13, 2009 | 7.528 | 7.939 | 7.489 | 7.683 | 0 | +0.08(+1.08%) |
Feb 12, 2009 | 7.242 | 7.668 | 6.966 | 7.600 | 85,794 | +0.43(+5.94%) |
Feb 11, 2009 | 6.884 | 7.450 | 6.884 | 7.174 | 45,672 | +0.35(+5.11%) |
Feb 10, 2009 | 7.078 | 7.581 | 6.724 | 6.826 | 65,798 | -0.34(-4.79%) |
Feb 09, 2009 | 7.034 | 7.392 | 6.981 | 7.170 | 35,502 | -0.19(-2.57%) |
Feb 06, 2009 | 6.966 | 7.528 | 6.858 | 7.358 | 0 | +0.36(+5.19%) |
Feb 05, 2009 | 7.136 | 7.329 | 6.758 | 6.995 | 70,830 | -0.20(-2.82%) |
Feb 04, 2009 | 7.871 | 7.871 | 7.092 | 7.199 | 72,873 | -0.45(-5.83%) |
Feb 03, 2009 | 7.644 | 7.889 | 7.533 | 7.644 | 82,317 | +0.14(+1.81%) |
Feb 02, 2009 | 6.681 | 7.533 | 6.453 | 7.508 | 113,862 | +0.85(+12.80%) |
Jan 30, 2009 | 6.923 | 7.034 | 6.637 | 6.656 | 0 | -0.15(-2.27%) |
Jan 29, 2009 | 7.174 | 7.247 | 6.782 | 6.811 | 65,684 | -0.39(-5.44%) |
Jan 28, 2009 | 7.261 | 7.726 | 6.932 | 7.203 | 73,695 | +0.13(+1.78%) |
Jan 27, 2009 | 7.702 | 7.901 | 7.058 | 7.078 | 77,273 | -0.62(-8.11%) |
Jan 26, 2009 | 7.475 | 8.002 | 7.324 | 7.702 | 68,021 | +0.22(+2.98%) |
Jan 23, 2009 | 6.647 | 7.721 | 6.550 | 7.479 | 141,216 | +0.79(+11.79%) |
Jan 22, 2009 | 7.068 | 7.300 | 6.642 | 6.690 | 70,537 | -0.59(-8.05%) |
Jan 21, 2009 | 6.535 | 7.305 | 6.482 | 7.276 | 73,627 | +0.86(+13.43%) |
Jan 20, 2009 | 6.516 | 6.613 | 6.347 | 6.414 | 84,970 | -0.21(-3.21%) |
Jan 16, 2009 | 6.986 | 6.986 | 6.439 | 6.627 | 0 | -0.25(-3.66%) |
Jan 15, 2009 | 6.356 | 7.324 | 6.274 | 6.879 | 108,136 | +0.51(+8.06%) |
Jan 14, 2009 | 7.155 | 7.155 | 6.337 | 6.366 | 72,379 | -0.87(-12.04%) |
Jan 13, 2009 | 6.860 | 7.504 | 6.860 | 7.237 | 80,894 | +0.31(+4.47%) |
Jan 12, 2009 | 7.261 | 7.368 | 6.845 | 6.927 | 73,534 | -0.40(-5.48%) |
Jan 09, 2009 | 7.842 | 7.891 | 7.329 | 7.329 | 71,974 | -0.50(-6.37%) |
Jan 08, 2009 | 8.114 | 8.162 | 7.767 | 7.828 | 107,407 | -0.37(-4.49%) |
Jan 07, 2009 | 9.198 | 9.241 | 8.065 | 8.196 | 107,384 | -1.16(-12.37%) |
Jan 06, 2009 | 9.159 | 9.595 | 9.019 | 9.353 | 91,543 | +0.38(+4.21%) |
Jan 05, 2009 | 8.123 | 9.033 | 8.123 | 8.975 | 91,363 | +0.56(+6.67%) |
Jan 02, 2009 | 8.801 | 8.835 | 8.336 | 8.414 | 0 | -0.36(-4.14%) |