Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.889 | 7.897 | 6.735 | 7.564 | 128,639 | +0.78(+11.43%) |
Mar 30, 2009 | 6.614 | 6.836 | 6.306 | 6.788 | 82,766 | -0.65(-8.75%) |
Mar 26, 2009 | 7.120 | 7.444 | 6.947 | 7.439 | 120,132 | +0.32(+4.47%) |
Mar 25, 2009 | 6.744 | 7.251 | 6.614 | 7.120 | 104,336 | +0.49(+7.42%) |
Mar 24, 2009 | 6.826 | 7.096 | 6.624 | 6.629 | 148,312 | -0.38(-5.43%) |
Mar 23, 2009 | 6.687 | 7.010 | 6.638 | 7.010 | 184,666 | +1.12(+18.99%) |
Mar 20, 2009 | 6.494 | 6.600 | 5.886 | 5.891 | 180,229 | -0.51(-7.98%) |
Mar 19, 2009 | 6.870 | 7.145 | 6.354 | 6.402 | 150,664 | -0.46(-6.68%) |
Mar 18, 2009 | 6.344 | 6.879 | 6.089 | 6.860 | 118,062 | +0.45(+7.07%) |
Mar 17, 2009 | 6.012 | 6.412 | 5.709 | 6.407 | 143,918 | +0.37(+6.15%) |
Mar 16, 2009 | 5.853 | 6.373 | 5.481 | 6.036 | 223,617 | +0.29(+5.03%) |
Mar 13, 2009 | 5.091 | 5.800 | 4.696 | 5.747 | 0 | +0.71(+14.07%) |
Mar 12, 2009 | 4.696 | 5.226 | 4.599 | 5.038 | 145,171 | +0.29(+6.09%) |
Mar 11, 2009 | 5.665 | 5.665 | 4.630 | 4.749 | 160,919 | -0.88(-15.67%) |
Mar 10, 2009 | 4.879 | 5.631 | 4.792 | 5.631 | 165,227 | +0.94(+20.16%) |
Mar 09, 2009 | 4.628 | 5.086 | 4.508 | 4.686 | 193,452 | -0.38(-7.43%) |
Mar 06, 2009 | 4.580 | 5.062 | 4.339 | 5.062 | 0 | +0.55(+12.30%) |
Mar 05, 2009 | 4.536 | 4.927 | 4.455 | 4.508 | 69,640 | -0.36(-7.43%) |
Mar 04, 2009 | 5.052 | 5.052 | 4.247 | 4.869 | 132,103 | -0.43(-8.10%) |
Mar 02, 2009 | 5.178 | 5.607 | 5.178 | 5.298 | 102,731 | -0.30(-5.34%) |
Feb 27, 2009 | 5.592 | 5.766 | 5.399 | 5.597 | 0 | -0.12(-2.11%) |
Feb 26, 2009 | 5.587 | 5.963 | 5.587 | 5.718 | 73,371 | +0.13(+2.33%) |
Feb 25, 2009 | 5.640 | 6.094 | 5.544 | 5.587 | 60,318 | -0.21(-3.58%) |
Feb 24, 2009 | 5.433 | 5.886 | 5.269 | 5.795 | 119,771 | +0.33(+6.00%) |
Feb 23, 2009 | 5.515 | 5.838 | 4.811 | 5.467 | 162,290 | +0.01(+0.27%) |
Feb 20, 2009 | 6.079 | 6.426 | 5.366 | 5.452 | 0 | -0.79(-12.66%) |
Feb 19, 2009 | 6.908 | 6.918 | 6.229 | 6.243 | 82,148 | -0.44(-6.63%) |
Feb 18, 2009 | 7.275 | 7.275 | 6.605 | 6.687 | 107,987 | -0.44(-6.16%) |
Feb 17, 2009 | 7.617 | 7.617 | 6.667 | 7.125 | 115,847 | -0.53(-6.87%) |
Feb 13, 2009 | 7.497 | 7.906 | 7.458 | 7.651 | 0 | +0.08(+1.08%) |
Feb 12, 2009 | 7.212 | 7.636 | 6.937 | 7.569 | 86,151 | +0.42(+5.94%) |
Feb 11, 2009 | 6.855 | 7.419 | 6.855 | 7.145 | 45,862 | +0.35(+5.11%) |
Feb 10, 2009 | 7.048 | 7.550 | 6.696 | 6.797 | 66,072 | -0.34(-4.79%) |
Feb 09, 2009 | 7.005 | 7.362 | 6.952 | 7.140 | 35,650 | -0.19(-2.57%) |
Feb 06, 2009 | 6.937 | 7.497 | 6.829 | 7.328 | 0 | +0.36(+5.19%) |
Feb 05, 2009 | 7.106 | 7.299 | 6.730 | 6.966 | 71,125 | -0.20(-2.82%) |
Feb 04, 2009 | 7.839 | 7.839 | 7.063 | 7.169 | 73,176 | -0.44(-5.83%) |
Feb 03, 2009 | 7.612 | 7.856 | 7.501 | 7.612 | 82,660 | +0.13(+1.81%) |
Feb 02, 2009 | 6.653 | 7.501 | 6.426 | 7.477 | 114,337 | +0.85(+12.80%) |
Jan 30, 2009 | 6.894 | 7.005 | 6.609 | 6.629 | 0 | -0.15(-2.27%) |
Jan 29, 2009 | 7.145 | 7.217 | 6.754 | 6.783 | 65,958 | -0.39(-5.44%) |
Jan 28, 2009 | 7.231 | 7.694 | 6.904 | 7.174 | 74,002 | +0.13(+1.78%) |
Jan 27, 2009 | 7.670 | 7.868 | 7.029 | 7.048 | 77,595 | -0.62(-8.11%) |
Jan 26, 2009 | 7.444 | 7.969 | 7.294 | 7.670 | 68,304 | +0.22(+2.98%) |
Jan 23, 2009 | 6.619 | 7.689 | 6.523 | 7.448 | 141,804 | +0.79(+11.79%) |
Jan 22, 2009 | 7.039 | 7.270 | 6.614 | 6.663 | 70,830 | -0.58(-8.05%) |
Jan 21, 2009 | 6.508 | 7.275 | 6.455 | 7.246 | 73,934 | +0.86(+13.43%) |
Jan 20, 2009 | 6.489 | 6.585 | 6.320 | 6.388 | 85,324 | -0.21(-3.21%) |
Jan 16, 2009 | 6.957 | 6.957 | 6.412 | 6.600 | 0 | -0.25(-3.66%) |
Jan 15, 2009 | 6.330 | 7.294 | 6.248 | 6.851 | 108,587 | +0.51(+8.06%) |
Jan 14, 2009 | 7.125 | 7.125 | 6.311 | 6.340 | 72,681 | -0.87(-12.04%) |
Jan 13, 2009 | 6.831 | 7.472 | 6.831 | 7.207 | 81,231 | +0.31(+4.47%) |
Jan 12, 2009 | 7.231 | 7.337 | 6.817 | 6.899 | 73,840 | -0.40(-5.48%) |
Jan 09, 2009 | 7.810 | 7.858 | 7.299 | 7.299 | 72,274 | -0.50(-6.37%) |
Jan 08, 2009 | 8.080 | 8.128 | 7.735 | 7.795 | 107,854 | -0.37(-4.49%) |
Jan 07, 2009 | 9.160 | 9.203 | 8.032 | 8.162 | 107,832 | -1.15(-12.37%) |
Jan 06, 2009 | 9.121 | 9.555 | 8.981 | 9.314 | 91,924 | +0.38(+4.21%) |
Jan 05, 2009 | 8.089 | 8.996 | 8.089 | 8.938 | 91,743 | +0.56(+6.67%) |
Jan 02, 2009 | 8.764 | 8.798 | 8.302 | 8.379 | 0 | -0.36(-4.14%) |