Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.088 | 8.289 | 7.900 | 8.038 | 277,693 | +0.08(+1.05%) |
Mar 30, 2009 | 8.033 | 8.053 | 7.699 | 7.955 | 282,270 | -0.69(-7.97%) |
Mar 26, 2009 | 8.511 | 8.644 | 8.300 | 8.644 | 307,259 | +0.24(+2.87%) |
Mar 25, 2009 | 8.353 | 8.757 | 8.161 | 8.403 | 368,341 | +0.12(+1.49%) |
Mar 24, 2009 | 8.491 | 8.659 | 8.240 | 8.280 | 268,841 | -0.37(-4.32%) |
Mar 23, 2009 | 8.319 | 8.654 | 8.304 | 8.654 | 289,782 | +0.60(+7.46%) |
Mar 20, 2009 | 8.368 | 8.412 | 8.053 | 8.053 | 510,968 | -0.23(-2.79%) |
Mar 19, 2009 | 8.663 | 8.663 | 8.235 | 8.284 | 281,278 | -0.24(-2.85%) |
Mar 18, 2009 | 8.324 | 8.703 | 8.230 | 8.527 | 347,869 | +0.13(+1.60%) |
Mar 17, 2009 | 7.851 | 8.398 | 7.827 | 8.393 | 296,283 | +0.50(+6.30%) |
Mar 16, 2009 | 7.910 | 8.284 | 7.851 | 7.896 | 381,579 | +0.03(+0.44%) |
Mar 13, 2009 | 7.689 | 7.984 | 7.462 | 7.861 | 0 | +0.18(+2.31%) |
Mar 12, 2009 | 7.310 | 7.817 | 7.285 | 7.684 | 430,902 | +0.34(+4.62%) |
Mar 11, 2009 | 7.561 | 7.704 | 7.285 | 7.344 | 360,132 | -0.22(-2.86%) |
Mar 10, 2009 | 7.236 | 7.704 | 7.236 | 7.561 | 375,833 | +0.46(+6.44%) |
Mar 09, 2009 | 7.418 | 7.477 | 7.054 | 7.103 | 513,609 | -0.38(-5.07%) |
Mar 06, 2009 | 7.423 | 7.674 | 7.349 | 7.482 | 0 | +0.12(+1.60%) |
Mar 05, 2009 | 7.600 | 7.659 | 7.364 | 7.364 | 482,625 | -0.47(-6.03%) |
Mar 04, 2009 | 7.836 | 8.004 | 7.635 | 7.836 | 503,417 | +0.01(+0.13%) |
Mar 02, 2009 | 8.097 | 8.196 | 7.827 | 7.827 | 421,961 | -0.39(-4.79%) |
Feb 27, 2009 | 8.265 | 8.496 | 8.181 | 8.220 | 0 | -0.17(-2.00%) |
Feb 26, 2009 | 8.713 | 8.742 | 8.343 | 8.388 | 318,146 | -0.19(-2.18%) |
Feb 25, 2009 | 8.885 | 8.954 | 8.383 | 8.575 | 441,305 | -0.36(-4.02%) |
Feb 24, 2009 | 8.437 | 9.042 | 8.373 | 8.934 | 533,100 | +0.68(+8.23%) |
Feb 23, 2009 | 8.688 | 8.801 | 8.240 | 8.255 | 350,736 | -0.38(-4.39%) |
Feb 20, 2009 | 8.959 | 8.969 | 8.442 | 8.634 | 0 | -0.46(-5.09%) |
Feb 19, 2009 | 9.077 | 9.298 | 8.969 | 9.097 | 422,938 | +0.18(+1.99%) |
Feb 18, 2009 | 8.595 | 9.163 | 8.595 | 8.919 | 634,910 | +0.38(+4.44%) |
Feb 17, 2009 | 8.206 | 8.851 | 8.206 | 8.540 | 772,037 | +0.15(+1.76%) |
Feb 13, 2009 | 8.181 | 8.629 | 8.181 | 8.393 | 593,318 | +0.19(+2.34%) |
Feb 12, 2009 | 8.063 | 8.230 | 7.766 | 8.201 | 312,375 | +0.02(+0.24%) |
Feb 11, 2009 | 8.117 | 8.339 | 7.979 | 8.181 | 331,959 | +0.08(+1.03%) |
Feb 10, 2009 | 8.511 | 8.659 | 8.038 | 8.097 | 368,213 | -0.43(-5.08%) |
Feb 09, 2009 | 8.565 | 8.737 | 8.393 | 8.531 | 333,043 | -0.03(-0.40%) |
Feb 06, 2009 | 8.161 | 8.713 | 8.117 | 8.565 | 301,094 | +0.35(+4.32%) |
Feb 05, 2009 | 8.309 | 8.545 | 8.156 | 8.211 | 476,869 | -0.17(-2.00%) |
Feb 04, 2009 | 8.289 | 8.688 | 8.289 | 8.378 | 262,092 | +0.11(+1.37%) |
Feb 03, 2009 | 8.166 | 8.358 | 8.078 | 8.265 | 379,919 | +0.15(+1.82%) |
Feb 02, 2009 | 7.974 | 8.220 | 7.881 | 8.117 | 354,448 | -0.00(-0.06%) |
Jan 30, 2009 | 8.481 | 8.521 | 8.088 | 8.122 | 0 | -0.23(-2.77%) |
Jan 29, 2009 | 8.673 | 8.791 | 8.324 | 8.353 | 334,919 | -0.41(-4.66%) |
Jan 28, 2009 | 8.737 | 8.855 | 8.649 | 8.762 | 219,288 | +0.20(+2.36%) |
Jan 27, 2009 | 8.437 | 8.772 | 8.407 | 8.560 | 296,212 | +0.18(+2.11%) |
Jan 26, 2009 | 8.206 | 8.595 | 8.206 | 8.383 | 273,441 | +0.22(+2.65%) |
Jan 23, 2009 | 8.043 | 8.358 | 7.871 | 8.166 | 593,816 | -0.15(-1.83%) |
Jan 22, 2009 | 8.678 | 8.787 | 8.211 | 8.319 | 650,804 | -0.60(-6.73%) |
Jan 21, 2009 | 8.393 | 8.939 | 8.284 | 8.919 | 515,574 | +0.69(+8.37%) |
Jan 20, 2009 | 8.649 | 8.806 | 8.181 | 8.230 | 551,148 | -0.58(-6.54%) |
Jan 16, 2009 | 9.200 | 9.298 | 8.599 | 8.806 | 0 | -0.32(-3.45%) |
Jan 15, 2009 | 8.629 | 9.180 | 8.363 | 9.121 | 514,751 | +0.47(+5.46%) |
Jan 14, 2009 | 8.860 | 8.860 | 8.624 | 8.649 | 407,956 | -0.46(-5.03%) |
Jan 13, 2009 | 8.880 | 9.166 | 8.880 | 9.106 | 421,715 | +0.21(+2.38%) |
Jan 12, 2009 | 8.624 | 9.033 | 8.501 | 8.895 | 410,678 | +0.28(+3.26%) |
Jan 09, 2009 | 9.151 | 9.151 | 8.585 | 8.614 | 383,604 | -0.58(-6.32%) |
Jan 08, 2009 | 8.644 | 9.205 | 8.506 | 9.195 | 454,957 | +0.45(+5.18%) |
Jan 07, 2009 | 8.865 | 8.954 | 8.636 | 8.742 | 441,043 | -0.26(-2.84%) |
Jan 06, 2009 | 8.949 | 9.284 | 8.787 | 8.998 | 710,803 | +0.11(+1.27%) |
Jan 05, 2009 | 8.914 | 8.914 | 8.565 | 8.885 | 436,645 | +0.03(+0.39%) |
Jan 02, 2009 | 8.924 | 8.934 | 8.634 | 8.851 | 0 | -0.10(-1.10%) |