Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.150 | 7.630 | 7.150 | 7.520 | 421,138 | +0.21(+2.87%) |
Mar 30, 2009 | 7.460 | 7.620 | 7.070 | 7.310 | 241,800 | -0.45(-5.80%) |
Mar 26, 2009 | 7.530 | 7.840 | 7.430 | 7.760 | 538,215 | +0.37(+5.01%) |
Mar 25, 2009 | 7.350 | 7.600 | 7.050 | 7.390 | 395,040 | +0.11(+1.51%) |
Mar 24, 2009 | 7.470 | 7.580 | 7.250 | 7.280 | 309,675 | -0.33(-4.34%) |
Mar 23, 2009 | 7.290 | 7.610 | 7.040 | 7.610 | 466,161 | +0.66(+9.50%) |
Mar 20, 2009 | 7.670 | 7.670 | 6.940 | 6.950 | 625,654 | -0.61(-8.07%) |
Mar 19, 2009 | 7.750 | 7.750 | 7.400 | 7.560 | 281,276 | -0.03(-0.40%) |
Mar 18, 2009 | 7.580 | 7.750 | 7.310 | 7.590 | 497,493 | -0.02(-0.26%) |
Mar 17, 2009 | 7.210 | 7.610 | 7.080 | 7.610 | 376,511 | +0.41(+5.69%) |
Mar 16, 2009 | 7.200 | 7.430 | 7.130 | 7.200 | 434,246 | +0.08(+1.12%) |
Mar 13, 2009 | 6.980 | 7.320 | 6.870 | 7.120 | 382,399 | +0.19(+2.74%) |
Mar 12, 2009 | 6.750 | 7.020 | 6.660 | 6.930 | 754,623 | +0.11(+1.61%) |
Mar 11, 2009 | 7.000 | 7.390 | 6.740 | 6.820 | 474,655 | -0.33(-4.62%) |
Mar 10, 2009 | 6.340 | 7.180 | 6.260 | 7.150 | 1,017,601 | +1.04(+17.02%) |
Mar 09, 2009 | 6.130 | 6.440 | 6.008 | 6.110 | 531,905 | -0.32(-4.98%) |
Mar 06, 2009 | 6.270 | 6.480 | 5.970 | 6.430 | 1,071,932 | +0.28(+4.55%) |
Mar 05, 2009 | 6.440 | 6.760 | 6.090 | 6.150 | 1,574,169 | -0.51(-7.66%) |
Mar 04, 2009 | 6.700 | 6.780 | 6.480 | 6.660 | 1,051,346 | -0.40(-5.67%) |
Mar 02, 2009 | 7.260 | 7.450 | 7.060 | 7.060 | 585,034 | -0.41(-5.49%) |
Feb 27, 2009 | 7.470 | 7.660 | 7.220 | 7.470 | 795,511 | -0.20(-2.61%) |
Feb 26, 2009 | 7.580 | 7.830 | 7.425 | 7.670 | 451,026 | +0.17(+2.27%) |
Feb 25, 2009 | 7.480 | 7.880 | 7.160 | 7.500 | 757,314 | -0.08(-1.06%) |
Feb 24, 2009 | 7.130 | 7.660 | 6.760 | 7.580 | 719,365 | +0.58(+8.29%) |
Feb 23, 2009 | 7.100 | 7.310 | 6.950 | 7.000 | 806,751 | -0.02(-0.28%) |
Feb 20, 2009 | 7.040 | 7.380 | 6.890 | 7.020 | 1,039,645 | -0.22(-3.04%) |
Feb 19, 2009 | 7.300 | 7.420 | 7.170 | 7.240 | 785,989 | +0.05(+0.70%) |
Feb 18, 2009 | 7.240 | 7.310 | 7.070 | 7.190 | 963,379 | -0.01(-0.14%) |
Feb 17, 2009 | 7.120 | 7.350 | 6.580 | 7.200 | 746,092 | -0.21(-2.83%) |
Feb 13, 2009 | 6.970 | 7.580 | 6.790 | 7.410 | 1,249,424 | +0.50(+7.24%) |
Feb 12, 2009 | 6.600 | 6.980 | 6.480 | 6.910 | 655,904 | +0.35(+5.34%) |
Feb 11, 2009 | 6.520 | 6.830 | 6.440 | 6.560 | 530,947 | +0.06(+0.92%) |
Feb 10, 2009 | 6.450 | 6.800 | 6.240 | 6.500 | 608,699 | -0.04(-0.61%) |
Feb 09, 2009 | 6.210 | 6.700 | 6.030 | 6.540 | 317,393 | +0.27(+4.31%) |
Feb 06, 2009 | 5.950 | 6.540 | 5.800 | 6.270 | 718,632 | +0.29(+4.85%) |
Feb 05, 2009 | 5.820 | 6.120 | 5.820 | 5.980 | 538,936 | +0.08(+1.36%) |
Feb 04, 2009 | 6.050 | 6.110 | 5.710 | 5.900 | 203,957 | -0.17(-2.80%) |
Feb 03, 2009 | 6.120 | 6.250 | 5.560 | 6.070 | 440,385 | +0.01(+0.17%) |
Feb 02, 2009 | 5.900 | 6.150 | 5.510 | 6.060 | 418,979 | +0.06(+1.00%) |
Jan 30, 2009 | 6.300 | 6.320 | 5.940 | 6.000 | 438,554 | -0.15(-2.44%) |
Jan 29, 2009 | 6.260 | 6.490 | 6.000 | 6.150 | 373,521 | -0.20(-3.15%) |
Jan 28, 2009 | 6.320 | 6.440 | 6.090 | 6.350 | 390,935 | +0.20(+3.25%) |
Jan 27, 2009 | 5.640 | 6.620 | 5.520 | 6.150 | 380,149 | -0.40(-6.11%) |
Jan 26, 2009 | 6.130 | 6.580 | 6.094 | 6.550 | 371,508 | +0.46(+7.55%) |
Jan 23, 2009 | 5.780 | 6.310 | 5.770 | 6.090 | 459,078 | +0.09(+1.50%) |
Jan 22, 2009 | 6.240 | 6.320 | 5.880 | 6.000 | 515,590 | -0.48(-7.41%) |
Jan 21, 2009 | 5.790 | 6.650 | 5.720 | 6.480 | 833,062 | +0.78(+13.68%) |
Jan 20, 2009 | 6.090 | 6.180 | 5.530 | 5.700 | 416,906 | -0.54(-8.65%) |
Jan 16, 2009 | 6.280 | 6.330 | 5.870 | 6.240 | 426,433 | +0.04(+0.65%) |
Jan 15, 2009 | 5.750 | 6.220 | 5.300 | 6.200 | 499,986 | +0.41(+7.08%) |
Jan 14, 2009 | 6.240 | 6.380 | 5.780 | 5.790 | 586,014 | -0.61(-9.53%) |
Jan 13, 2009 | 5.900 | 6.550 | 5.480 | 6.400 | 543,718 | +0.44(+7.38%) |
Jan 12, 2009 | 5.980 | 6.140 | 5.815 | 5.960 | 297,272 | -0.05(-0.83%) |
Jan 09, 2009 | 5.640 | 6.120 | 5.630 | 6.010 | 284,605 | -0.06(-0.99%) |
Jan 08, 2009 | 5.800 | 6.180 | 5.640 | 6.070 | 274,193 | +0.27(+4.66%) |
Jan 07, 2009 | 6.290 | 6.290 | 5.640 | 5.800 | 568,178 | -0.58(-9.09%) |
Jan 06, 2009 | 5.800 | 6.540 | 5.670 | 6.380 | 702,508 | +0.62(+10.76%) |
Jan 05, 2009 | 5.970 | 6.000 | 5.480 | 5.760 | 584,584 | -0.18(-3.03%) |