Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.310 | 8.690 | 8.210 | 8.220 | 199,212 | +0.05(+0.61%) |
Mar 30, 2009 | 8.440 | 8.630 | 7.940 | 8.170 | 309,947 | -0.76(-8.51%) |
Mar 26, 2009 | 8.760 | 9.030 | 8.503 | 8.930 | 433,133 | +0.19(+2.17%) |
Mar 25, 2009 | 9.240 | 9.460 | 8.400 | 8.740 | 380,704 | -0.09(-1.02%) |
Mar 24, 2009 | 8.890 | 9.250 | 8.545 | 8.830 | 325,746 | -0.21(-2.32%) |
Mar 23, 2009 | 8.789 | 9.120 | 8.310 | 9.040 | 313,400 | +0.90(+11.06%) |
Mar 20, 2009 | 8.470 | 8.680 | 7.880 | 8.140 | 485,772 | -0.24(-2.86%) |
Mar 19, 2009 | 8.380 | 8.840 | 8.300 | 8.380 | 193,075 | +0.17(+2.07%) |
Mar 18, 2009 | 7.900 | 8.410 | 7.690 | 8.210 | 330,529 | +0.24(+3.01%) |
Mar 17, 2009 | 7.280 | 8.310 | 7.000 | 7.970 | 384,814 | +0.76(+10.54%) |
Mar 16, 2009 | 7.270 | 7.455 | 7.150 | 7.210 | 294,271 | +0.01(+0.14%) |
Mar 13, 2009 | 7.260 | 7.410 | 7.000 | 7.200 | 284,145 | -0.05(-0.69%) |
Mar 12, 2009 | 6.720 | 7.340 | 6.410 | 7.250 | 361,898 | +0.52(+7.73%) |
Mar 11, 2009 | 6.780 | 6.990 | 6.600 | 6.730 | 210,665 | +0.03(+0.45%) |
Mar 10, 2009 | 6.390 | 6.850 | 6.340 | 6.700 | 340,670 | +0.42(+6.69%) |
Mar 09, 2009 | 6.040 | 6.460 | 6.030 | 6.280 | 255,198 | +0.17(+2.78%) |
Mar 06, 2009 | 6.070 | 6.330 | 5.890 | 6.110 | 276,265 | +0.10(+1.66%) |
Mar 05, 2009 | 6.440 | 6.610 | 5.915 | 6.010 | 310,964 | -0.59(-8.94%) |
Mar 04, 2009 | 6.300 | 6.710 | 6.210 | 6.600 | 349,159 | +0.20(+3.12%) |
Mar 02, 2009 | 6.830 | 6.860 | 6.280 | 6.400 | 274,551 | -0.56(-8.05%) |
Feb 27, 2009 | 6.600 | 7.220 | 6.570 | 6.960 | 432,025 | +0.22(+3.26%) |
Feb 26, 2009 | 6.950 | 7.150 | 6.740 | 6.740 | 525,056 | -0.13(-1.89%) |
Feb 25, 2009 | 7.470 | 7.470 | 6.850 | 6.870 | 501,191 | -0.56(-7.54%) |
Feb 24, 2009 | 7.070 | 7.520 | 6.940 | 7.430 | 408,173 | +0.40(+5.69%) |
Feb 23, 2009 | 7.460 | 7.670 | 6.900 | 7.030 | 393,301 | -0.27(-3.70%) |
Feb 20, 2009 | 7.360 | 7.680 | 7.170 | 7.300 | 292,116 | -0.23(-3.05%) |
Feb 19, 2009 | 7.370 | 7.620 | 7.120 | 7.530 | 430,750 | +0.24(+3.29%) |
Feb 18, 2009 | 7.530 | 7.800 | 6.940 | 7.290 | 677,541 | -0.11(-1.49%) |
Feb 17, 2009 | 6.910 | 7.480 | 6.850 | 7.400 | 680,148 | +0.28(+3.93%) |
Feb 13, 2009 | 6.610 | 7.180 | 6.600 | 7.120 | 463,967 | +0.50(+7.55%) |
Feb 12, 2009 | 6.480 | 6.660 | 6.110 | 6.620 | 368,753 | +0.52(+8.52%) |
Feb 11, 2009 | 5.850 | 6.320 | 5.840 | 6.100 | 238,834 | +0.31(+5.35%) |
Feb 10, 2009 | 6.170 | 6.290 | 5.700 | 5.790 | 345,869 | -0.41(-6.61%) |
Feb 09, 2009 | 6.100 | 6.470 | 5.760 | 6.200 | 268,575 | +0.08(+1.31%) |
Feb 06, 2009 | 5.430 | 6.230 | 5.410 | 6.120 | 543,462 | +0.68(+12.50%) |
Feb 05, 2009 | 5.230 | 5.510 | 5.230 | 5.440 | 313,322 | +0.17(+3.23%) |
Feb 04, 2009 | 5.240 | 5.420 | 5.210 | 5.270 | 283,217 | +0.03(+0.57%) |
Feb 03, 2009 | 5.140 | 5.510 | 5.130 | 5.240 | 324,124 | +0.14(+2.75%) |
Feb 02, 2009 | 5.170 | 5.293 | 5.030 | 5.100 | 337,178 | -0.19(-3.59%) |
Jan 30, 2009 | 5.230 | 5.450 | 5.020 | 5.290 | 830,534 | +0.18(+3.52%) |
Jan 29, 2009 | 5.620 | 5.620 | 5.000 | 5.110 | 574,038 | -0.58(-10.19%) |
Jan 28, 2009 | 5.700 | 5.860 | 5.640 | 5.690 | 448,330 | +0.15(+2.71%) |
Jan 27, 2009 | 5.640 | 5.800 | 5.480 | 5.540 | 387,071 | -0.05(-0.89%) |
Jan 26, 2009 | 5.390 | 5.860 | 5.340 | 5.590 | 313,901 | +0.25(+4.68%) |
Jan 23, 2009 | 5.420 | 5.530 | 5.260 | 5.340 | 441,360 | -0.25(-4.47%) |
Jan 22, 2009 | 5.700 | 5.950 | 5.540 | 5.590 | 207,774 | -0.29(-4.93%) |
Jan 21, 2009 | 5.950 | 5.960 | 5.530 | 5.880 | 360,087 | +0.16(+2.80%) |
Jan 20, 2009 | 5.940 | 6.050 | 5.620 | 5.720 | 368,655 | -0.28(-4.67%) |
Jan 16, 2009 | 6.240 | 6.360 | 5.850 | 6.000 | 469,301 | -0.17(-2.76%) |
Jan 15, 2009 | 6.240 | 6.420 | 5.870 | 6.170 | 454,210 | -0.07(-1.12%) |
Jan 14, 2009 | 6.750 | 6.810 | 6.180 | 6.240 | 374,774 | -0.57(-8.37%) |
Jan 13, 2009 | 7.020 | 7.180 | 6.690 | 6.810 | 288,440 | -0.27(-3.81%) |
Jan 12, 2009 | 7.760 | 7.810 | 6.900 | 7.080 | 459,862 | -0.76(-9.69%) |
Jan 09, 2009 | 8.220 | 8.410 | 7.830 | 7.840 | 223,501 | -0.42(-5.08%) |
Jan 08, 2009 | 8.420 | 8.477 | 7.640 | 8.260 | 354,316 | -0.43(-4.95%) |
Jan 07, 2009 | 8.440 | 8.775 | 8.120 | 8.690 | 354,224 | +0.09(+1.05%) |
Jan 06, 2009 | 8.780 | 9.030 | 8.390 | 8.600 | 383,437 | -0.31(-3.48%) |
Jan 05, 2009 | 8.380 | 9.382 | 8.380 | 8.910 | 347,780 | +0.56(+6.71%) |