Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.413 | 7.686 | 7.357 | 7.475 | 317,815 | +0.17(+2.38%) |
Mar 30, 2009 | 7.233 | 7.413 | 7.122 | 7.301 | 248,141 | -0.16(-2.08%) |
Mar 26, 2009 | 7.035 | 7.469 | 7.016 | 7.457 | 387,698 | +0.50(+7.13%) |
Mar 25, 2009 | 6.830 | 7.128 | 6.681 | 6.960 | 423,625 | +0.23(+3.41%) |
Mar 24, 2009 | 7.016 | 7.190 | 6.700 | 6.731 | 276,978 | -0.46(-6.38%) |
Mar 23, 2009 | 7.035 | 7.190 | 6.663 | 7.190 | 391,782 | +0.65(+9.96%) |
Mar 20, 2009 | 6.718 | 6.942 | 6.362 | 6.538 | 639,833 | -0.11(-1.68%) |
Mar 19, 2009 | 6.632 | 6.725 | 6.495 | 6.650 | 345,580 | +0.04(+0.56%) |
Mar 18, 2009 | 6.569 | 6.712 | 6.563 | 6.613 | 673,933 | +0.04(+0.57%) |
Mar 17, 2009 | 6.619 | 6.632 | 6.483 | 6.576 | 598,948 | -0.07(-1.03%) |
Mar 16, 2009 | 6.824 | 7.004 | 6.588 | 6.644 | 427,890 | -0.14(-2.01%) |
Mar 13, 2009 | 6.954 | 7.029 | 6.737 | 6.780 | 399,477 | -0.16(-2.24%) |
Mar 12, 2009 | 6.725 | 6.960 | 6.607 | 6.935 | 556,531 | +0.16(+2.38%) |
Mar 11, 2009 | 6.737 | 6.929 | 6.638 | 6.774 | 336,221 | +0.06(+0.83%) |
Mar 10, 2009 | 6.185 | 6.725 | 6.160 | 6.718 | 360,130 | +0.67(+11.08%) |
Mar 09, 2009 | 6.179 | 6.402 | 5.986 | 6.048 | 384,291 | -0.22(-3.56%) |
Mar 06, 2009 | 6.383 | 6.476 | 6.135 | 6.272 | 524,028 | -0.02(-0.39%) |
Mar 05, 2009 | 6.582 | 6.582 | 6.253 | 6.297 | 355,589 | -0.22(-3.43%) |
Mar 04, 2009 | 6.514 | 6.700 | 6.445 | 6.520 | 541,614 | +0.08(+1.25%) |
Mar 02, 2009 | 6.731 | 6.770 | 6.390 | 6.439 | 432,920 | -0.42(-6.06%) |
Feb 27, 2009 | 6.842 | 7.004 | 6.787 | 6.855 | 547,185 | -0.20(-2.81%) |
Feb 26, 2009 | 6.644 | 7.122 | 6.638 | 7.053 | 989,244 | +0.38(+5.77%) |
Feb 25, 2009 | 5.689 | 6.824 | 5.571 | 6.669 | 1,141,007 | +0.96(+16.72%) |
Feb 24, 2009 | 5.372 | 5.726 | 5.366 | 5.713 | 556,127 | +0.37(+6.97%) |
Feb 23, 2009 | 5.813 | 5.825 | 5.316 | 5.341 | 389,186 | -0.45(-7.82%) |
Feb 20, 2009 | 5.887 | 6.055 | 5.596 | 5.794 | 446,124 | -0.21(-3.51%) |
Feb 19, 2009 | 6.427 | 6.489 | 5.912 | 6.005 | 467,625 | -0.39(-6.11%) |
Feb 18, 2009 | 6.197 | 6.588 | 6.197 | 6.396 | 535,932 | +0.14(+2.28%) |
Feb 17, 2009 | 6.514 | 6.632 | 6.197 | 6.253 | 537,598 | -0.50(-7.35%) |
Feb 13, 2009 | 6.520 | 7.333 | 6.520 | 6.749 | 825,263 | -0.34(-4.81%) |
Feb 12, 2009 | 6.843 | 7.134 | 6.743 | 7.091 | 446,846 | +0.10(+1.42%) |
Feb 11, 2009 | 7.072 | 7.215 | 6.861 | 6.991 | 245,053 | -0.08(-1.14%) |
Feb 10, 2009 | 7.364 | 7.556 | 7.004 | 7.072 | 390,423 | -0.31(-4.20%) |
Feb 09, 2009 | 7.395 | 7.599 | 7.326 | 7.382 | 335,616 | -0.07(-1.00%) |
Feb 06, 2009 | 7.041 | 7.475 | 6.998 | 7.457 | 391,541 | +0.38(+5.44%) |
Feb 05, 2009 | 6.681 | 7.252 | 6.514 | 7.072 | 664,821 | +0.38(+5.65%) |
Feb 04, 2009 | 6.706 | 6.973 | 6.638 | 6.694 | 346,125 | -0.03(-0.46%) |
Feb 03, 2009 | 6.768 | 6.942 | 6.507 | 6.725 | 674,341 | -0.40(-5.57%) |
Feb 02, 2009 | 6.830 | 7.184 | 6.768 | 7.122 | 361,534 | +0.22(+3.24%) |
Jan 30, 2009 | 7.171 | 7.171 | 6.840 | 6.898 | 236,839 | -0.18(-2.54%) |
Jan 29, 2009 | 7.171 | 7.190 | 6.985 | 7.078 | 261,948 | -0.27(-3.63%) |
Jan 28, 2009 | 7.202 | 7.444 | 7.153 | 7.345 | 237,342 | +0.23(+3.23%) |
Jan 27, 2009 | 6.923 | 7.227 | 6.886 | 7.115 | 256,417 | +0.19(+2.78%) |
Jan 26, 2009 | 6.836 | 7.134 | 6.706 | 6.923 | 279,298 | -0.01(-0.09%) |
Jan 23, 2009 | 7.128 | 7.128 | 6.805 | 6.929 | 383,652 | -0.19(-2.70%) |
Jan 22, 2009 | 6.774 | 7.202 | 6.681 | 7.122 | 882,413 | +0.19(+2.68%) |
Jan 21, 2009 | 6.762 | 6.985 | 6.669 | 6.935 | 268,904 | +0.20(+3.04%) |
Jan 20, 2009 | 6.966 | 7.022 | 6.700 | 6.731 | 526,371 | -0.35(-4.91%) |
Jan 16, 2009 | 7.035 | 7.128 | 6.799 | 7.078 | 318,663 | +0.09(+1.33%) |
Jan 15, 2009 | 6.805 | 7.022 | 6.650 | 6.985 | 308,785 | +0.17(+2.46%) |
Jan 14, 2009 | 7.084 | 7.134 | 6.805 | 6.818 | 460,853 | -0.42(-5.83%) |
Jan 13, 2009 | 7.159 | 7.264 | 7.084 | 7.239 | 274,525 | +0.06(+0.78%) |
Jan 12, 2009 | 7.345 | 7.345 | 7.091 | 7.184 | 403,565 | -0.18(-2.44%) |
Jan 09, 2009 | 7.661 | 7.661 | 7.295 | 7.364 | 311,854 | -0.34(-4.43%) |
Jan 08, 2009 | 7.550 | 7.742 | 7.463 | 7.705 | 240,549 | +0.11(+1.39%) |
Jan 07, 2009 | 7.599 | 7.742 | 7.506 | 7.599 | 314,912 | -0.09(-1.21%) |
Jan 06, 2009 | 7.320 | 7.823 | 7.320 | 7.692 | 444,560 | +0.38(+5.26%) |
Jan 05, 2009 | 7.426 | 7.444 | 7.233 | 7.308 | 412,544 | -0.12(-1.59%) |