Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.534 | 7.680 | 7.525 | 7.666 | 553,244 | +0.11(+1.51%) |
Mar 30, 2009 | 7.584 | 7.721 | 7.397 | 7.552 | 1,001,538 | -0.21(-2.71%) |
Mar 26, 2009 | 7.758 | 7.876 | 7.712 | 7.762 | 690,590 | +0.01(+0.12%) |
Mar 25, 2009 | 7.853 | 7.899 | 7.694 | 7.753 | 6,145,831 | -0.24(-2.97%) |
Mar 24, 2009 | 8.776 | 8.954 | 7.831 | 7.990 | 976,849 | -0.88(-9.89%) |
Mar 23, 2009 | 8.803 | 8.867 | 8.726 | 8.867 | 250,483 | +0.47(+5.54%) |
Mar 20, 2009 | 9.018 | 9.091 | 8.383 | 8.401 | 297,938 | -0.65(-7.21%) |
Mar 19, 2009 | 9.041 | 9.132 | 8.895 | 9.054 | 146,678 | +0.16(+1.80%) |
Mar 18, 2009 | 9.100 | 9.100 | 8.696 | 8.895 | 201,168 | -0.21(-2.26%) |
Mar 17, 2009 | 8.944 | 9.168 | 8.908 | 9.100 | 99,439 | +0.19(+2.15%) |
Mar 16, 2009 | 8.899 | 9.278 | 8.593 | 8.908 | 132,749 | +0.04(+0.41%) |
Mar 13, 2009 | 9.159 | 9.219 | 8.767 | 8.872 | 0 | -0.13(-1.47%) |
Mar 12, 2009 | 8.447 | 9.141 | 8.269 | 9.004 | 559,037 | +0.66(+7.88%) |
Mar 11, 2009 | 8.488 | 8.675 | 8.100 | 8.347 | 650,965 | +0.01(+0.16%) |
Mar 10, 2009 | 7.835 | 8.388 | 7.835 | 8.333 | 227,353 | +0.50(+6.41%) |
Mar 09, 2009 | 7.671 | 8.150 | 7.607 | 7.831 | 359,428 | +0.02(+0.23%) |
Mar 06, 2009 | 7.913 | 8.132 | 7.648 | 7.812 | 0 | -0.10(-1.21%) |
Mar 05, 2009 | 7.972 | 8.059 | 7.694 | 7.908 | 373,736 | -0.00(-0.00%) |
Mar 04, 2009 | 7.835 | 7.990 | 7.591 | 7.908 | 235,312 | +0.18(+2.36%) |
Mar 02, 2009 | 8.155 | 8.181 | 7.639 | 7.726 | 173,682 | -0.68(-8.09%) |
Feb 27, 2009 | 7.963 | 8.488 | 7.895 | 8.406 | 0 | +0.31(+3.84%) |
Feb 26, 2009 | 7.904 | 8.240 | 7.904 | 8.095 | 137,140 | +0.25(+3.14%) |
Feb 25, 2009 | 7.621 | 7.913 | 7.452 | 7.849 | 114,558 | +0.23(+3.00%) |
Feb 24, 2009 | 7.278 | 7.762 | 7.009 | 7.621 | 145,756 | +0.39(+5.37%) |
Feb 23, 2009 | 7.301 | 7.356 | 7.159 | 7.232 | 181,950 | +0.04(+0.51%) |
Feb 20, 2009 | 7.643 | 7.643 | 6.959 | 7.196 | 336,534 | -0.51(-6.64%) |
Feb 19, 2009 | 7.858 | 8.159 | 7.707 | 7.707 | 206,100 | -0.06(-0.76%) |
Feb 18, 2009 | 8.077 | 8.105 | 7.762 | 7.767 | 122,234 | -0.18(-2.30%) |
Feb 17, 2009 | 8.438 | 8.557 | 7.762 | 7.949 | 161,985 | -0.45(-5.38%) |
Feb 13, 2009 | 8.543 | 8.575 | 8.356 | 8.401 | 136,632 | +0.04(+0.44%) |
Feb 12, 2009 | 8.137 | 8.447 | 7.927 | 8.365 | 109,810 | -0.11(-1.35%) |
Feb 11, 2009 | 8.543 | 8.579 | 8.333 | 8.479 | 54,603 | -0.10(-1.12%) |
Feb 10, 2009 | 8.538 | 8.584 | 8.447 | 8.575 | 261,580 | -0.00(-0.05%) |
Feb 09, 2009 | 8.584 | 8.584 | 8.374 | 8.579 | 128,999 | -0.00(-0.05%) |
Feb 06, 2009 | 8.584 | 8.662 | 8.516 | 8.584 | 238,347 | +0.07(+0.80%) |
Feb 05, 2009 | 8.520 | 8.561 | 8.189 | 8.516 | 107,035 | +0.24(+2.87%) |
Feb 04, 2009 | 8.584 | 8.666 | 8.274 | 8.278 | 114,157 | -0.57(-6.40%) |
Feb 03, 2009 | 8.438 | 8.844 | 8.424 | 8.844 | 266,157 | +0.33(+3.86%) |
Feb 02, 2009 | 8.337 | 8.516 | 7.972 | 8.516 | 123,780 | +0.27(+3.32%) |
Jan 30, 2009 | 8.178 | 8.360 | 8.150 | 8.242 | 0 | -0.00(-0.06%) |
Jan 29, 2009 | 8.424 | 8.424 | 8.155 | 8.246 | 89,969 | -0.11(-1.37%) |
Jan 28, 2009 | 8.127 | 8.589 | 8.127 | 8.360 | 130,495 | +0.32(+3.92%) |
Jan 27, 2009 | 7.794 | 8.105 | 7.762 | 8.045 | 140,449 | +0.19(+2.44%) |
Jan 26, 2009 | 7.616 | 8.031 | 7.534 | 7.853 | 82,584 | +0.18(+2.32%) |
Jan 23, 2009 | 7.118 | 7.767 | 7.077 | 7.675 | 105,997 | +0.39(+5.39%) |
Jan 22, 2009 | 7.365 | 7.570 | 7.127 | 7.283 | 189,317 | -0.27(-3.63%) |
Jan 21, 2009 | 7.406 | 7.671 | 7.306 | 7.557 | 135,497 | +0.18(+2.48%) |
Jan 20, 2009 | 7.940 | 7.940 | 7.255 | 7.374 | 170,064 | -0.48(-6.10%) |
Jan 16, 2009 | 7.945 | 8.082 | 7.484 | 7.853 | 188,507 | +0.21(+2.81%) |
Jan 15, 2009 | 8.246 | 8.246 | 7.127 | 7.639 | 291,733 | -0.44(-5.43%) |
Jan 14, 2009 | 8.219 | 8.242 | 7.858 | 8.077 | 192,344 | -0.36(-4.27%) |
Jan 13, 2009 | 8.013 | 8.438 | 7.876 | 8.438 | 204,490 | +0.34(+4.23%) |
Jan 12, 2009 | 8.091 | 8.196 | 7.853 | 8.095 | 139,643 | -0.08(-0.95%) |
Jan 09, 2009 | 8.173 | 8.369 | 7.866 | 8.173 | 118,447 | -0.16(-1.92%) |
Jan 08, 2009 | 8.465 | 8.465 | 7.808 | 8.333 | 201,396 | +0.18(+2.18%) |
Jan 07, 2009 | 8.401 | 8.557 | 7.867 | 8.155 | 229,276 | -0.46(-5.35%) |
Jan 06, 2009 | 8.671 | 8.767 | 8.219 | 8.616 | 277,454 | +0.43(+5.30%) |
Jan 05, 2009 | 7.388 | 8.411 | 7.388 | 8.182 | 248,809 | +0.80(+10.82%) |
Jan 02, 2009 | 6.945 | 7.697 | 6.945 | 7.383 | 0 | +0.53(+7.66%) |