Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.578 | 6.802 | 6.562 | 6.669 | 6,749 | +0.06(+0.91%) |
Mar 30, 2009 | 6.935 | 6.941 | 6.567 | 6.608 | 6,241 | -0.30(-4.28%) |
Mar 26, 2009 | 6.637 | 6.935 | 6.637 | 6.903 | 8,989 | +0.17(+2.45%) |
Mar 25, 2009 | 6.669 | 6.946 | 6.402 | 6.738 | 3,319 | -0.03(-0.47%) |
Mar 24, 2009 | 6.802 | 7.069 | 6.567 | 6.770 | 13,523 | -0.24(-3.42%) |
Mar 23, 2009 | 7.080 | 7.368 | 6.983 | 7.010 | 3,525 | -0.08(-1.13%) |
Mar 19, 2009 | 7.176 | 7.176 | 7.090 | 7.090 | 4,247 | -0.10(-1.41%) |
Mar 18, 2009 | 6.386 | 7.197 | 6.386 | 7.192 | 4,054 | +0.57(+8.53%) |
Mar 17, 2009 | 6.445 | 6.626 | 6.445 | 6.626 | 1,874 | +0.00(+0.00%) |
Mar 16, 2009 | 6.317 | 6.706 | 6.317 | 6.626 | 8,584 | +0.11(+1.72%) |
Mar 13, 2009 | 6.541 | 6.839 | 6.317 | 6.514 | 7,778 | -0.34(-4.91%) |
Mar 12, 2009 | 6.621 | 6.850 | 6.455 | 6.850 | 131,106 | +0.21(+3.13%) |
Mar 11, 2009 | 6.599 | 6.642 | 6.237 | 6.642 | 13,017 | -0.06(-0.88%) |
Mar 10, 2009 | 6.455 | 6.701 | 6.359 | 6.701 | 8,586 | +0.34(+5.37%) |
Mar 09, 2009 | 6.269 | 6.695 | 6.269 | 6.359 | 35,338 | +0.09(+1.45%) |
Mar 06, 2009 | 6.317 | 6.498 | 6.109 | 6.269 | 14,303 | +0.03(+0.43%) |
Mar 05, 2009 | 6.247 | 6.754 | 6.242 | 6.242 | 22,061 | -0.13(-2.09%) |
Mar 04, 2009 | 6.674 | 6.674 | 6.375 | 6.375 | 3,996 | -0.36(-5.31%) |
Mar 02, 2009 | 6.637 | 6.765 | 6.279 | 6.733 | 17,687 | +0.49(+7.92%) |
Feb 27, 2009 | 6.263 | 6.834 | 6.178 | 6.239 | 55,932 | -0.04(-0.65%) |
Feb 26, 2009 | 5.906 | 6.615 | 5.906 | 6.279 | 30,569 | -0.38(-5.76%) |
Feb 25, 2009 | 6.482 | 6.951 | 6.482 | 6.663 | 163,528 | +0.26(+4.08%) |
Feb 24, 2009 | 6.397 | 6.567 | 6.365 | 6.402 | 11,186 | +0.00(+0.00%) |
Feb 23, 2009 | 6.455 | 6.482 | 6.141 | 6.402 | 17,767 | +0.03(+0.42%) |
Feb 20, 2009 | 5.911 | 6.375 | 5.906 | 6.375 | 24,129 | +0.21(+3.37%) |
Feb 19, 2009 | 6.178 | 6.274 | 6.141 | 6.167 | 1,222 | -0.12(-1.87%) |
Feb 18, 2009 | 6.185 | 6.295 | 6.185 | 6.285 | 2,747 | +0.00(+0.00%) |
Feb 17, 2009 | 6.386 | 6.405 | 6.135 | 6.285 | 6,648 | -0.14(-2.16%) |
Feb 13, 2009 | 6.658 | 6.658 | 6.375 | 6.423 | 55,884 | -0.18(-2.67%) |
Feb 12, 2009 | 6.610 | 6.717 | 6.471 | 6.599 | 13,242 | +0.16(+2.49%) |
Feb 11, 2009 | 6.989 | 6.989 | 5.948 | 6.439 | 16,307 | -0.48(-6.94%) |
Feb 10, 2009 | 6.871 | 6.941 | 6.871 | 6.919 | 5,447 | +0.05(+0.70%) |
Feb 09, 2009 | 6.935 | 6.935 | 6.871 | 6.871 | 3,748 | -0.03(-0.46%) |
Feb 06, 2009 | 6.786 | 6.994 | 6.679 | 6.903 | 35,051 | -0.02(-0.23%) |
Feb 05, 2009 | 6.866 | 7.160 | 6.866 | 6.919 | 16,474 | -0.36(-4.98%) |
Feb 04, 2009 | 7.368 | 7.368 | 6.749 | 7.282 | 36,504 | -0.18(-2.36%) |
Feb 03, 2009 | 7.202 | 7.464 | 7.106 | 7.458 | 25,949 | +0.26(+3.55%) |
Feb 02, 2009 | 7.304 | 7.304 | 7.202 | 7.202 | 10,121 | -0.13(-1.75%) |
Jan 30, 2009 | 7.261 | 7.437 | 7.261 | 7.330 | 9,990 | +0.11(+1.48%) |
Jan 29, 2009 | 7.282 | 7.357 | 7.224 | 7.224 | 5,878 | -0.18(-2.38%) |
Jan 28, 2009 | 7.336 | 7.416 | 7.336 | 7.400 | 19,113 | +0.19(+2.66%) |
Jan 27, 2009 | 6.978 | 7.208 | 6.978 | 7.208 | 39,353 | +0.14(+2.04%) |
Jan 26, 2009 | 6.722 | 7.064 | 6.722 | 7.064 | 18,766 | +0.36(+5.41%) |
Jan 23, 2009 | 6.722 | 6.807 | 6.674 | 6.701 | 5,552 | -0.05(-0.71%) |
Jan 22, 2009 | 6.642 | 6.749 | 6.642 | 6.749 | 4,123 | +0.15(+2.26%) |
Jan 21, 2009 | 6.618 | 6.669 | 6.599 | 6.599 | 4,123 | -0.05(-0.72%) |
Jan 20, 2009 | 6.578 | 6.653 | 6.477 | 6.647 | 13,458 | +0.09(+1.30%) |
Jan 16, 2009 | 6.477 | 6.839 | 6.380 | 6.562 | 12,311 | +0.04(+0.57%) |
Jan 15, 2009 | 6.295 | 6.557 | 5.874 | 6.525 | 51,522 | +0.09(+1.41%) |
Jan 14, 2009 | 6.631 | 6.695 | 6.215 | 6.434 | 33,518 | -0.23(-3.44%) |
Jan 13, 2009 | 7.080 | 7.080 | 6.418 | 6.663 | 22,673 | -0.12(-1.73%) |
Jan 12, 2009 | 6.877 | 6.877 | 6.722 | 6.781 | 12,521 | -0.26(-3.71%) |
Jan 09, 2009 | 6.935 | 7.042 | 6.834 | 7.042 | 22,684 | +0.34(+5.10%) |
Jan 08, 2009 | 6.807 | 7.154 | 6.701 | 6.701 | 40,174 | -0.23(-3.31%) |
Jan 07, 2009 | 6.946 | 7.031 | 6.818 | 6.930 | 14,633 | -0.01(-0.15%) |
Jan 06, 2009 | 7.010 | 7.074 | 6.871 | 6.941 | 18,489 | +0.11(+1.64%) |
Jan 05, 2009 | 7.069 | 7.069 | 6.770 | 6.829 | 7,520 | -0.19(-2.66%) |