Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.948 | 7.964 | 6.792 | 7.629 | 127,551 | +0.78(+11.43%) |
Mar 30, 2009 | 6.671 | 6.894 | 6.360 | 6.846 | 82,066 | -0.66(-8.75%) |
Mar 26, 2009 | 7.181 | 7.507 | 7.006 | 7.502 | 119,116 | +0.32(+4.47%) |
Mar 25, 2009 | 6.802 | 7.313 | 6.671 | 7.181 | 103,454 | +0.50(+7.42%) |
Mar 24, 2009 | 6.885 | 7.157 | 6.680 | 6.685 | 147,057 | -0.38(-5.43%) |
Mar 23, 2009 | 6.744 | 7.069 | 6.695 | 7.069 | 183,104 | +1.13(+18.99%) |
Mar 20, 2009 | 6.549 | 6.656 | 5.937 | 5.941 | 178,704 | -0.52(-7.98%) |
Mar 19, 2009 | 6.928 | 7.206 | 6.408 | 6.457 | 149,389 | -0.46(-6.68%) |
Mar 18, 2009 | 6.398 | 6.938 | 6.141 | 6.919 | 117,063 | +0.46(+7.07%) |
Mar 17, 2009 | 6.063 | 6.467 | 5.758 | 6.462 | 142,701 | +0.37(+6.15%) |
Mar 16, 2009 | 5.903 | 6.428 | 5.528 | 6.087 | 221,725 | +0.29(+5.03%) |
Mar 13, 2009 | 5.134 | 5.849 | 4.736 | 5.796 | 0 | +0.71(+14.07%) |
Mar 12, 2009 | 4.736 | 5.270 | 4.638 | 5.081 | 143,943 | +0.29(+6.09%) |
Mar 11, 2009 | 5.713 | 5.713 | 4.670 | 4.789 | 159,558 | -0.89(-15.67%) |
Mar 10, 2009 | 4.920 | 5.679 | 4.833 | 5.679 | 163,830 | +0.95(+20.16%) |
Mar 09, 2009 | 4.668 | 5.129 | 4.546 | 4.726 | 191,816 | -0.38(-7.43%) |
Mar 06, 2009 | 4.619 | 5.105 | 4.376 | 5.105 | 0 | +0.56(+12.30%) |
Mar 05, 2009 | 4.575 | 4.969 | 4.493 | 4.546 | 69,051 | -0.36(-7.43%) |
Mar 04, 2009 | 5.095 | 5.095 | 4.283 | 4.911 | 130,986 | -0.43(-8.10%) |
Mar 02, 2009 | 5.222 | 5.655 | 5.222 | 5.343 | 101,862 | -0.30(-5.34%) |
Feb 27, 2009 | 5.640 | 5.815 | 5.445 | 5.645 | 0 | -0.12(-2.11%) |
Feb 26, 2009 | 5.635 | 6.014 | 5.635 | 5.766 | 72,751 | +0.13(+2.33%) |
Feb 25, 2009 | 5.689 | 6.146 | 5.591 | 5.635 | 59,808 | -0.21(-3.58%) |
Feb 24, 2009 | 5.480 | 5.937 | 5.314 | 5.844 | 118,758 | +0.33(+6.00%) |
Feb 23, 2009 | 5.562 | 5.888 | 4.852 | 5.514 | 160,917 | +0.01(+0.27%) |
Feb 20, 2009 | 6.131 | 6.481 | 5.411 | 5.499 | 0 | -0.80(-12.66%) |
Feb 19, 2009 | 6.967 | 6.977 | 6.282 | 6.296 | 81,453 | -0.45(-6.63%) |
Feb 18, 2009 | 7.337 | 7.337 | 6.661 | 6.744 | 107,074 | -0.44(-6.16%) |
Feb 17, 2009 | 7.682 | 7.682 | 6.724 | 7.186 | 114,867 | -0.53(-6.87%) |
Feb 13, 2009 | 7.560 | 7.974 | 7.522 | 7.716 | 0 | +0.08(+1.08%) |
Feb 12, 2009 | 7.274 | 7.701 | 6.996 | 7.633 | 85,422 | +0.43(+5.94%) |
Feb 11, 2009 | 6.914 | 7.483 | 6.914 | 7.206 | 45,474 | +0.35(+5.11%) |
Feb 10, 2009 | 7.108 | 7.614 | 6.753 | 6.855 | 65,513 | -0.35(-4.79%) |
Feb 09, 2009 | 7.065 | 7.424 | 7.011 | 7.201 | 35,349 | -0.19(-2.57%) |
Feb 06, 2009 | 6.996 | 7.560 | 6.888 | 7.390 | 0 | +0.36(+5.19%) |
Feb 05, 2009 | 7.167 | 7.361 | 6.787 | 7.026 | 70,523 | -0.20(-2.82%) |
Feb 04, 2009 | 7.906 | 7.906 | 7.123 | 7.230 | 72,557 | -0.45(-5.83%) |
Feb 03, 2009 | 7.677 | 7.923 | 7.565 | 7.677 | 81,961 | +0.14(+1.81%) |
Feb 02, 2009 | 6.710 | 7.565 | 6.481 | 7.541 | 113,370 | +0.86(+12.80%) |
Jan 30, 2009 | 6.953 | 7.065 | 6.666 | 6.685 | 0 | -0.16(-2.27%) |
Jan 29, 2009 | 7.206 | 7.278 | 6.812 | 6.841 | 65,400 | -0.39(-5.44%) |
Jan 28, 2009 | 7.293 | 7.760 | 6.962 | 7.235 | 73,376 | +0.13(+1.78%) |
Jan 27, 2009 | 7.736 | 7.935 | 7.089 | 7.108 | 76,938 | -0.63(-8.11%) |
Jan 26, 2009 | 7.507 | 8.037 | 7.356 | 7.736 | 67,726 | +0.22(+2.98%) |
Jan 23, 2009 | 6.676 | 7.755 | 6.578 | 7.512 | 140,605 | +0.79(+11.79%) |
Jan 22, 2009 | 7.099 | 7.332 | 6.671 | 6.719 | 70,231 | -0.59(-8.05%) |
Jan 21, 2009 | 6.564 | 7.337 | 6.510 | 7.308 | 73,308 | +0.87(+13.43%) |
Jan 20, 2009 | 6.544 | 6.642 | 6.374 | 6.442 | 84,602 | -0.21(-3.21%) |
Jan 16, 2009 | 7.016 | 7.016 | 6.467 | 6.656 | 0 | -0.25(-3.66%) |
Jan 15, 2009 | 6.384 | 7.356 | 6.301 | 6.909 | 107,668 | +0.52(+8.06%) |
Jan 14, 2009 | 7.186 | 7.186 | 6.364 | 6.394 | 72,066 | -0.88(-12.04%) |
Jan 13, 2009 | 6.890 | 7.536 | 6.890 | 7.269 | 80,544 | +0.31(+4.47%) |
Jan 12, 2009 | 7.293 | 7.400 | 6.875 | 6.958 | 73,216 | -0.40(-5.48%) |
Jan 09, 2009 | 7.877 | 7.925 | 7.361 | 7.361 | 71,663 | -0.50(-6.37%) |
Jan 08, 2009 | 8.149 | 8.197 | 7.801 | 7.862 | 106,942 | -0.37(-4.49%) |
Jan 07, 2009 | 9.238 | 9.282 | 8.100 | 8.231 | 106,920 | -1.16(-12.37%) |
Jan 06, 2009 | 9.199 | 9.637 | 9.058 | 9.393 | 91,146 | +0.38(+4.21%) |
Jan 05, 2009 | 8.159 | 9.073 | 8.159 | 9.014 | 90,967 | +0.56(+6.67%) |
Jan 02, 2009 | 8.839 | 8.873 | 8.372 | 8.450 | 0 | -0.36(-4.14%) |