Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.170 | 8.442 | 7.953 | 8.035 | 502,253 | -0.12(-1.41%) |
Mar 30, 2009 | 8.150 | 8.245 | 7.848 | 8.150 | 290,443 | -0.58(-6.68%) |
Mar 26, 2009 | 8.577 | 8.733 | 8.308 | 8.733 | 372,338 | +0.33(+3.87%) |
Mar 25, 2009 | 8.353 | 8.835 | 7.879 | 8.408 | 439,979 | +0.04(+0.49%) |
Mar 24, 2009 | 8.279 | 8.638 | 8.252 | 8.367 | 304,261 | -0.07(-0.80%) |
Mar 23, 2009 | 8.238 | 8.462 | 8.231 | 8.435 | 392,143 | +0.52(+6.51%) |
Mar 20, 2009 | 8.258 | 8.469 | 7.852 | 7.919 | 432,214 | -0.26(-3.23%) |
Mar 19, 2009 | 8.035 | 8.245 | 7.852 | 8.184 | 363,250 | +0.35(+4.50%) |
Mar 18, 2009 | 7.458 | 8.001 | 7.452 | 7.831 | 532,327 | +0.37(+4.90%) |
Mar 17, 2009 | 7.201 | 7.472 | 7.201 | 7.465 | 240,227 | +0.22(+2.99%) |
Mar 16, 2009 | 7.248 | 7.492 | 7.153 | 7.248 | 328,118 | +0.03(+0.47%) |
Mar 13, 2009 | 7.140 | 7.309 | 7.079 | 7.214 | 0 | +0.05(+0.66%) |
Mar 12, 2009 | 6.875 | 7.208 | 6.753 | 7.167 | 434,679 | +0.24(+3.53%) |
Mar 11, 2009 | 6.774 | 7.106 | 6.719 | 6.923 | 441,819 | +0.14(+2.00%) |
Mar 10, 2009 | 6.462 | 6.862 | 6.421 | 6.787 | 396,533 | +0.44(+6.94%) |
Mar 09, 2009 | 6.326 | 6.455 | 6.143 | 6.346 | 415,476 | -0.08(-1.27%) |
Mar 06, 2009 | 6.746 | 6.746 | 6.238 | 6.428 | 0 | +0.01(+0.11%) |
Mar 05, 2009 | 6.869 | 6.869 | 6.407 | 6.421 | 661,916 | -0.49(-7.16%) |
Mar 04, 2009 | 7.018 | 7.072 | 6.801 | 6.916 | 508,073 | +0.07(+1.09%) |
Mar 02, 2009 | 6.814 | 7.201 | 6.726 | 6.841 | 544,343 | -0.07(-0.98%) |
Feb 27, 2009 | 5.973 | 7.533 | 5.967 | 6.909 | 0 | +1.12(+19.32%) |
Feb 26, 2009 | 5.818 | 5.987 | 5.696 | 5.790 | 297,832 | +0.03(+0.47%) |
Feb 25, 2009 | 5.926 | 5.926 | 5.648 | 5.763 | 429,676 | -0.09(-1.62%) |
Feb 24, 2009 | 5.682 | 5.926 | 5.601 | 5.858 | 345,514 | +0.22(+3.97%) |
Feb 23, 2009 | 5.960 | 6.082 | 5.553 | 5.634 | 309,153 | -0.40(-6.63%) |
Feb 20, 2009 | 6.055 | 6.197 | 5.940 | 6.035 | 281,635 | -0.13(-2.09%) |
Feb 19, 2009 | 6.611 | 6.618 | 6.116 | 6.163 | 295,713 | -0.28(-4.32%) |
Feb 18, 2009 | 6.496 | 6.618 | 6.374 | 6.441 | 188,423 | -0.05(-0.73%) |
Feb 17, 2009 | 6.611 | 6.685 | 6.374 | 6.489 | 246,733 | -0.32(-4.68%) |
Feb 13, 2009 | 6.726 | 7.031 | 6.584 | 6.807 | 275,034 | +0.03(+0.40%) |
Feb 12, 2009 | 6.631 | 6.794 | 6.218 | 6.780 | 248,992 | +0.08(+1.21%) |
Feb 11, 2009 | 6.713 | 6.889 | 6.604 | 6.699 | 223,590 | -0.02(-0.30%) |
Feb 10, 2009 | 7.201 | 7.404 | 6.611 | 6.719 | 241,807 | -0.57(-7.81%) |
Feb 09, 2009 | 7.302 | 7.438 | 7.201 | 7.289 | 199,727 | -0.09(-1.29%) |
Feb 06, 2009 | 7.153 | 7.669 | 7.058 | 7.384 | 184,623 | +0.24(+3.42%) |
Feb 05, 2009 | 6.943 | 7.235 | 6.794 | 7.140 | 189,230 | +0.13(+1.84%) |
Feb 04, 2009 | 6.889 | 7.757 | 6.882 | 7.011 | 286,611 | +0.03(+0.39%) |
Feb 03, 2009 | 7.004 | 7.174 | 6.604 | 6.984 | 249,767 | -0.03(-0.48%) |
Feb 02, 2009 | 6.753 | 7.187 | 6.604 | 7.018 | 342,651 | +0.05(+0.78%) |
Jan 30, 2009 | 7.302 | 7.404 | 6.916 | 6.963 | 0 | -0.31(-4.29%) |
Jan 29, 2009 | 7.384 | 7.431 | 7.167 | 7.275 | 291,850 | -0.23(-3.07%) |
Jan 28, 2009 | 7.045 | 7.723 | 7.045 | 7.506 | 196,472 | +0.42(+5.93%) |
Jan 27, 2009 | 7.092 | 7.302 | 6.984 | 7.085 | 161,050 | -0.01(-0.19%) |
Jan 26, 2009 | 6.984 | 7.540 | 6.889 | 7.099 | 388,960 | +0.08(+1.16%) |
Jan 23, 2009 | 6.746 | 7.241 | 6.645 | 7.018 | 359,540 | +0.26(+3.92%) |
Jan 22, 2009 | 6.746 | 7.045 | 6.563 | 6.753 | 412,121 | -0.07(-1.09%) |
Jan 21, 2009 | 6.882 | 6.957 | 6.563 | 6.828 | 493,008 | +0.02(+0.30%) |
Jan 20, 2009 | 7.241 | 7.452 | 6.767 | 6.807 | 431,014 | -0.58(-7.89%) |
Jan 16, 2009 | 7.187 | 7.397 | 7.065 | 7.391 | 0 | +0.22(+3.12%) |
Jan 15, 2009 | 6.794 | 7.296 | 6.719 | 7.167 | 402,570 | +0.35(+5.17%) |
Jan 14, 2009 | 6.699 | 6.916 | 6.699 | 6.814 | 647,147 | -0.05(-0.69%) |
Jan 13, 2009 | 6.807 | 6.984 | 6.611 | 6.862 | 353,068 | -0.05(-0.69%) |
Jan 12, 2009 | 6.753 | 7.153 | 6.509 | 6.909 | 619,831 | +0.06(+0.89%) |
Jan 09, 2009 | 7.567 | 7.784 | 6.706 | 6.848 | 860,205 | -0.78(-10.22%) |
Jan 08, 2009 | 7.085 | 7.682 | 6.916 | 7.628 | 396,592 | +0.45(+6.23%) |
Jan 07, 2009 | 7.804 | 7.804 | 7.031 | 7.180 | 495,303 | -0.78(-9.80%) |
Jan 06, 2009 | 7.167 | 8.116 | 7.146 | 7.960 | 479,463 | +0.83(+11.60%) |
Jan 05, 2009 | 7.045 | 7.160 | 6.733 | 7.133 | 622,911 | -0.02(-0.28%) |
Jan 02, 2009 | 7.099 | 7.350 | 6.943 | 7.153 | 0 | +0.02(+0.29%) |