Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.997 | 6.997 | 6.833 | 6.997 | 64,219 | +0.18(+2.67%) |
Mar 30, 2009 | 6.985 | 6.985 | 6.815 | 6.815 | 56,313 | -0.12(-1.78%) |
Mar 26, 2009 | 6.885 | 7.079 | 6.885 | 6.938 | 60,489 | +0.05(+0.77%) |
Mar 25, 2009 | 6.862 | 6.891 | 6.838 | 6.885 | 21,059 | +0.03(+0.43%) |
Mar 24, 2009 | 6.856 | 6.856 | 6.774 | 6.856 | 62,245 | +0.04(+0.52%) |
Mar 23, 2009 | 6.833 | 6.838 | 6.809 | 6.821 | 27,828 | +0.03(+0.43%) |
Mar 20, 2009 | 6.827 | 6.856 | 6.750 | 6.791 | 30,348 | -0.01(-0.17%) |
Mar 19, 2009 | 6.962 | 7.003 | 6.780 | 6.803 | 85,040 | -0.15(-2.11%) |
Mar 18, 2009 | 7.020 | 7.020 | 6.809 | 6.950 | 46,400 | -0.07(-1.00%) |
Mar 17, 2009 | 6.733 | 7.044 | 6.733 | 7.020 | 80,240 | +0.24(+3.55%) |
Mar 16, 2009 | 6.803 | 6.850 | 6.780 | 6.780 | 40,759 | -0.07(-1.03%) |
Mar 13, 2009 | 6.885 | 6.891 | 6.712 | 6.850 | 0 | -0.04(-0.60%) |
Mar 12, 2009 | 6.780 | 6.973 | 6.733 | 6.891 | 34,938 | +0.08(+1.21%) |
Mar 11, 2009 | 6.844 | 6.885 | 6.728 | 6.809 | 19,004 | -0.05(-0.68%) |
Mar 10, 2009 | 6.833 | 6.862 | 6.762 | 6.856 | 59,979 | +0.02(+0.34%) |
Mar 09, 2009 | 6.750 | 6.833 | 6.745 | 6.833 | 41,972 | +0.06(+0.95%) |
Mar 06, 2009 | 6.827 | 6.833 | 6.745 | 6.768 | 0 | -0.02(-0.35%) |
Mar 05, 2009 | 6.745 | 6.791 | 6.745 | 6.791 | 22,489 | +0.00(+0.00%) |
Mar 04, 2009 | 6.838 | 6.838 | 6.750 | 6.791 | 33,446 | -0.04(-0.60%) |
Mar 02, 2009 | 6.750 | 6.915 | 6.750 | 6.833 | 83,790 | -0.11(-1.60%) |
Feb 27, 2009 | 6.827 | 7.155 | 6.715 | 6.944 | 0 | +0.09(+1.37%) |
Feb 26, 2009 | 6.633 | 6.885 | 6.633 | 6.850 | 125,699 | +0.20(+3.00%) |
Feb 25, 2009 | 6.897 | 6.897 | 6.516 | 6.651 | 48,869 | +0.11(+1.70%) |
Feb 24, 2009 | 6.270 | 6.539 | 6.240 | 6.539 | 144,980 | +0.29(+4.69%) |
Feb 23, 2009 | 6.645 | 6.645 | 6.135 | 6.246 | 258,168 | -0.22(-3.45%) |
Feb 20, 2009 | 6.709 | 6.709 | 6.346 | 6.469 | 293,364 | -0.26(-3.92%) |
Feb 19, 2009 | 6.815 | 6.885 | 6.709 | 6.733 | 60,467 | -0.07(-1.03%) |
Feb 18, 2009 | 6.973 | 6.973 | 6.780 | 6.803 | 93,818 | -0.01(-0.17%) |
Feb 17, 2009 | 7.085 | 7.085 | 6.774 | 6.815 | 45,015 | -0.27(-3.81%) |
Feb 13, 2009 | 7.102 | 7.214 | 7.073 | 7.085 | 66,673 | -0.08(-1.06%) |
Feb 12, 2009 | 7.267 | 7.267 | 7.155 | 7.161 | 59,865 | -0.06(-0.81%) |
Feb 11, 2009 | 7.554 | 7.554 | 7.220 | 7.220 | 53,048 | -0.04(-0.57%) |
Feb 10, 2009 | 7.284 | 7.566 | 7.190 | 7.261 | 39,383 | +0.02(+0.24%) |
Feb 09, 2009 | 7.261 | 7.267 | 7.199 | 7.243 | 46,628 | -0.01(-0.16%) |
Feb 06, 2009 | 7.296 | 7.302 | 7.108 | 7.255 | 54,928 | +0.01(+0.16%) |
Feb 05, 2009 | 7.067 | 7.243 | 7.067 | 7.243 | 70,765 | +0.12(+1.65%) |
Feb 04, 2009 | 7.079 | 7.149 | 7.051 | 7.126 | 26,607 | +0.06(+0.83%) |
Feb 03, 2009 | 7.155 | 7.155 | 6.991 | 7.067 | 51,360 | +0.13(+1.86%) |
Feb 02, 2009 | 7.120 | 7.120 | 6.921 | 6.938 | 55,863 | -0.05(-0.76%) |
Jan 30, 2009 | 6.921 | 6.991 | 6.921 | 6.991 | 0 | +0.07(+1.02%) |
Jan 29, 2009 | 6.856 | 6.991 | 6.856 | 6.921 | 62,032 | -0.06(-0.84%) |
Jan 28, 2009 | 7.014 | 7.014 | 6.879 | 6.979 | 48,251 | +0.12(+1.71%) |
Jan 27, 2009 | 6.821 | 6.874 | 6.815 | 6.862 | 90,155 | -0.04(-0.59%) |
Jan 26, 2009 | 6.803 | 6.903 | 6.757 | 6.903 | 75,352 | +0.13(+1.99%) |
Jan 23, 2009 | 6.803 | 6.803 | 6.686 | 6.768 | 60,010 | -0.04(-0.52%) |
Jan 22, 2009 | 6.885 | 6.903 | 6.715 | 6.803 | 90,270 | -0.09(-1.28%) |
Jan 21, 2009 | 6.991 | 6.997 | 6.891 | 6.891 | 39,827 | -0.07(-1.01%) |
Jan 20, 2009 | 6.891 | 7.032 | 6.868 | 6.962 | 78,314 | +0.06(+0.94%) |
Jan 16, 2009 | 6.874 | 6.967 | 6.874 | 6.897 | 35,835 | +0.00(+0.00%) |
Jan 15, 2009 | 7.091 | 7.091 | 6.862 | 6.897 | 58,845 | +0.01(+0.09%) |
Jan 14, 2009 | 7.079 | 7.079 | 6.862 | 6.891 | 151,369 | -0.16(-2.33%) |
Jan 13, 2009 | 7.038 | 7.083 | 7.003 | 7.055 | 55,142 | +0.02(+0.25%) |
Jan 12, 2009 | 7.108 | 7.108 | 7.014 | 7.038 | 100,937 | -0.06(-0.83%) |
Jan 09, 2009 | 7.032 | 7.096 | 6.950 | 7.096 | 110,042 | +0.09(+1.34%) |
Jan 08, 2009 | 6.879 | 7.003 | 6.768 | 7.003 | 91,160 | +0.23(+3.47%) |
Jan 07, 2009 | 6.739 | 6.768 | 6.651 | 6.768 | 68,970 | +0.03(+0.44%) |
Jan 06, 2009 | 6.680 | 6.739 | 6.639 | 6.739 | 69,717 | +0.13(+1.95%) |
Jan 05, 2009 | 6.616 | 6.662 | 6.416 | 6.610 | 60,980 | +0.18(+2.73%) |
Jan 02, 2009 | 6.258 | 6.434 | 6.152 | 6.434 | 0 | +0.33(+5.48%) |