Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.892 | 6.978 | 6.602 | 6.792 | 1,424,903 | -0.00(-0.07%) |
Mar 30, 2009 | 6.584 | 6.810 | 6.488 | 6.797 | 560,778 | -0.25(-3.48%) |
Mar 26, 2009 | 6.947 | 7.078 | 6.874 | 7.042 | 572,347 | +0.16(+2.37%) |
Mar 25, 2009 | 6.910 | 6.997 | 6.647 | 6.879 | 498,342 | +0.04(+0.53%) |
Mar 24, 2009 | 7.114 | 7.164 | 6.820 | 6.842 | 674,163 | -0.40(-5.57%) |
Mar 23, 2009 | 7.124 | 7.264 | 7.019 | 7.246 | 651,575 | +0.27(+3.90%) |
Mar 20, 2009 | 6.910 | 7.137 | 6.833 | 6.974 | 777,919 | +0.13(+1.86%) |
Mar 19, 2009 | 6.933 | 6.933 | 6.824 | 6.847 | 344,621 | -0.03(-0.40%) |
Mar 18, 2009 | 6.620 | 6.928 | 6.611 | 6.874 | 537,088 | +0.25(+3.77%) |
Mar 17, 2009 | 6.457 | 6.629 | 6.457 | 6.624 | 516,538 | +0.15(+2.24%) |
Mar 16, 2009 | 6.593 | 6.711 | 6.434 | 6.479 | 429,061 | -0.09(-1.38%) |
Mar 13, 2009 | 6.565 | 6.720 | 6.434 | 6.570 | 395,466 | +0.00(+0.07%) |
Mar 12, 2009 | 6.357 | 6.611 | 6.266 | 6.565 | 663,119 | +0.16(+2.55%) |
Mar 11, 2009 | 6.538 | 6.647 | 6.352 | 6.402 | 568,918 | -0.12(-1.81%) |
Mar 10, 2009 | 6.561 | 6.579 | 6.416 | 6.520 | 858,581 | +0.08(+1.20%) |
Mar 09, 2009 | 6.679 | 6.711 | 6.407 | 6.443 | 497,168 | -0.32(-4.70%) |
Mar 06, 2009 | 6.724 | 6.820 | 6.597 | 6.761 | 556,234 | +0.07(+1.02%) |
Mar 05, 2009 | 6.783 | 6.883 | 6.643 | 6.693 | 924,416 | -0.20(-2.83%) |
Mar 04, 2009 | 6.915 | 6.987 | 6.820 | 6.888 | 418,921 | +0.15(+2.15%) |
Mar 02, 2009 | 6.910 | 6.956 | 6.729 | 6.742 | 819,633 | -0.23(-3.32%) |
Feb 27, 2009 | 6.919 | 7.074 | 6.806 | 6.974 | 760,785 | -0.01(-0.13%) |
Feb 26, 2009 | 7.178 | 7.310 | 6.951 | 6.983 | 1,038,814 | -0.16(-2.29%) |
Feb 25, 2009 | 7.146 | 7.323 | 6.974 | 7.146 | 1,085,198 | +0.01(+0.19%) |
Feb 24, 2009 | 7.124 | 7.205 | 6.933 | 7.133 | 516,153 | +0.12(+1.68%) |
Feb 23, 2009 | 7.255 | 7.328 | 6.978 | 7.015 | 531,393 | -0.22(-3.07%) |
Feb 20, 2009 | 6.969 | 7.355 | 6.969 | 7.237 | 469,715 | +0.19(+2.70%) |
Feb 19, 2009 | 7.178 | 7.332 | 7.033 | 7.046 | 282,302 | -0.08(-1.08%) |
Feb 18, 2009 | 7.078 | 7.219 | 7.037 | 7.124 | 679,212 | +0.15(+2.15%) |
Feb 17, 2009 | 6.933 | 7.105 | 6.851 | 6.974 | 424,036 | -0.05(-0.71%) |
Feb 13, 2009 | 7.119 | 7.251 | 6.987 | 7.024 | 650,700 | -0.07(-0.96%) |
Feb 12, 2009 | 6.987 | 7.441 | 6.956 | 7.092 | 896,518 | -0.05(-0.70%) |
Feb 11, 2009 | 6.706 | 7.459 | 6.706 | 7.142 | 1,077,346 | +0.53(+8.03%) |
Feb 10, 2009 | 7.033 | 7.087 | 6.502 | 6.611 | 766,447 | -0.44(-6.24%) |
Feb 09, 2009 | 7.051 | 7.232 | 6.901 | 7.051 | 207,134 | -0.05(-0.64%) |
Feb 06, 2009 | 6.938 | 7.183 | 6.938 | 7.096 | 538,964 | +0.13(+1.89%) |
Feb 05, 2009 | 6.924 | 7.019 | 6.851 | 6.965 | 435,301 | +0.00(+0.00%) |
Feb 04, 2009 | 6.924 | 7.033 | 6.847 | 6.965 | 452,619 | +0.02(+0.33%) |
Feb 03, 2009 | 6.829 | 7.019 | 6.715 | 6.942 | 492,802 | +0.18(+2.68%) |
Feb 02, 2009 | 6.869 | 6.987 | 6.761 | 6.761 | 819,525 | -0.19(-2.74%) |
Jan 30, 2009 | 6.974 | 7.015 | 6.838 | 6.951 | 508,377 | +0.04(+0.52%) |
Jan 29, 2009 | 7.006 | 7.028 | 6.860 | 6.915 | 416,089 | -0.14(-1.99%) |
Jan 28, 2009 | 7.341 | 7.341 | 7.015 | 7.056 | 744,055 | -0.20(-2.81%) |
Jan 27, 2009 | 7.087 | 7.350 | 7.056 | 7.260 | 434,196 | +0.17(+2.43%) |
Jan 26, 2009 | 6.947 | 7.205 | 6.938 | 7.087 | 236,316 | +0.17(+2.49%) |
Jan 23, 2009 | 6.779 | 7.015 | 6.761 | 6.915 | 394,865 | -0.04(-0.59%) |
Jan 22, 2009 | 6.992 | 7.101 | 6.779 | 6.956 | 392,848 | -0.19(-2.60%) |
Jan 21, 2009 | 6.865 | 7.183 | 6.715 | 7.142 | 532,746 | +0.34(+4.93%) |
Jan 20, 2009 | 6.951 | 7.056 | 6.693 | 6.806 | 643,526 | -0.25(-3.54%) |
Jan 16, 2009 | 6.974 | 7.078 | 6.584 | 7.056 | 1,087,885 | +0.01(+0.13%) |
Jan 15, 2009 | 6.987 | 7.051 | 6.738 | 7.046 | 915,269 | +0.05(+0.78%) |
Jan 14, 2009 | 7.019 | 7.201 | 6.960 | 6.992 | 396,654 | -0.14(-1.91%) |
Jan 13, 2009 | 7.119 | 7.260 | 7.033 | 7.128 | 407,870 | -0.02(-0.25%) |
Jan 12, 2009 | 6.978 | 7.251 | 6.919 | 7.146 | 421,753 | +0.15(+2.07%) |
Jan 09, 2009 | 7.083 | 7.260 | 6.978 | 7.001 | 497,831 | -0.10(-1.47%) |
Jan 08, 2009 | 6.820 | 7.160 | 6.792 | 7.105 | 413,259 | +0.29(+4.19%) |
Jan 07, 2009 | 6.969 | 7.046 | 6.715 | 6.820 | 374,251 | -0.26(-3.65%) |
Jan 06, 2009 | 7.142 | 7.260 | 6.860 | 7.078 | 357,741 | +0.01(+0.13%) |
Jan 05, 2009 | 7.228 | 7.242 | 6.942 | 7.069 | 402,662 | -0.14(-1.95%) |