Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.058 | 9.377 | 8.701 | 8.856 | 460,610 | -0.16(-1.82%) |
Mar 30, 2009 | 8.846 | 9.184 | 8.257 | 9.020 | 1,218,496 | +0.71(+8.60%) |
Mar 26, 2009 | 8.209 | 8.416 | 8.015 | 8.305 | 285,984 | +0.12(+1.42%) |
Mar 25, 2009 | 7.793 | 8.199 | 7.629 | 8.189 | 193,537 | +0.50(+6.53%) |
Mar 24, 2009 | 7.919 | 8.035 | 7.677 | 7.687 | 225,594 | -0.23(-2.93%) |
Mar 23, 2009 | 7.687 | 7.919 | 7.484 | 7.919 | 240,249 | +0.67(+9.19%) |
Mar 20, 2009 | 7.465 | 7.648 | 7.243 | 7.252 | 235,087 | -0.13(-1.70%) |
Mar 19, 2009 | 7.523 | 7.619 | 7.243 | 7.378 | 260,677 | +0.00(+0.00%) |
Mar 18, 2009 | 7.079 | 7.504 | 7.079 | 7.378 | 254,014 | +0.28(+3.95%) |
Mar 17, 2009 | 6.596 | 7.108 | 6.422 | 7.098 | 226,085 | +0.48(+7.30%) |
Mar 16, 2009 | 6.992 | 7.117 | 6.519 | 6.615 | 263,386 | -0.27(-3.93%) |
Mar 13, 2009 | 6.480 | 7.117 | 6.422 | 6.886 | 410,523 | +0.54(+8.52%) |
Mar 12, 2009 | 5.562 | 6.499 | 5.524 | 6.345 | 238,763 | +0.77(+13.86%) |
Mar 11, 2009 | 5.408 | 5.669 | 5.408 | 5.572 | 196,659 | +0.21(+3.96%) |
Mar 10, 2009 | 5.002 | 5.389 | 4.983 | 5.360 | 183,858 | +0.49(+10.12%) |
Mar 09, 2009 | 5.080 | 5.273 | 4.867 | 4.867 | 229,373 | -0.31(-5.97%) |
Mar 06, 2009 | 5.244 | 5.408 | 4.983 | 5.176 | 239,975 | +0.03(+0.56%) |
Mar 05, 2009 | 5.302 | 5.408 | 5.099 | 5.147 | 266,457 | -0.25(-4.65%) |
Mar 04, 2009 | 5.437 | 5.572 | 5.297 | 5.398 | 191,452 | +0.00(+0.00%) |
Mar 02, 2009 | 5.717 | 5.900 | 5.389 | 5.398 | 208,498 | -0.42(-7.30%) |
Feb 27, 2009 | 5.659 | 6.074 | 5.621 | 5.823 | 231,550 | +0.15(+2.73%) |
Feb 26, 2009 | 6.084 | 6.199 | 5.669 | 5.669 | 298,846 | -0.37(-6.08%) |
Feb 25, 2009 | 6.422 | 6.567 | 5.804 | 6.036 | 208,791 | -0.36(-5.59%) |
Feb 24, 2009 | 6.084 | 6.393 | 5.949 | 6.393 | 283,515 | +0.41(+6.77%) |
Feb 23, 2009 | 6.461 | 6.654 | 5.794 | 5.987 | 280,206 | -0.46(-7.19%) |
Feb 20, 2009 | 6.422 | 6.760 | 6.364 | 6.451 | 231,379 | -0.09(-1.33%) |
Feb 19, 2009 | 6.615 | 6.808 | 6.441 | 6.538 | 294,007 | +0.02(+0.30%) |
Feb 18, 2009 | 6.741 | 6.837 | 6.519 | 6.519 | 273,041 | -0.21(-3.16%) |
Feb 17, 2009 | 6.866 | 7.098 | 6.721 | 6.731 | 227,368 | -0.44(-6.19%) |
Feb 13, 2009 | 7.117 | 7.368 | 6.943 | 7.175 | 131,049 | +0.05(+0.68%) |
Feb 12, 2009 | 6.953 | 7.301 | 6.615 | 7.127 | 411,134 | +0.21(+3.07%) |
Feb 11, 2009 | 6.499 | 6.924 | 6.499 | 6.914 | 370,242 | +0.47(+7.35%) |
Feb 10, 2009 | 6.857 | 7.224 | 6.441 | 6.441 | 344,639 | -0.51(-7.36%) |
Feb 09, 2009 | 7.475 | 7.528 | 6.934 | 6.953 | 543,152 | -0.58(-7.69%) |
Feb 06, 2009 | 7.339 | 7.668 | 7.330 | 7.533 | 238,085 | +0.27(+3.72%) |
Feb 05, 2009 | 7.204 | 7.504 | 7.108 | 7.262 | 168,604 | +0.02(+0.27%) |
Feb 04, 2009 | 7.243 | 7.590 | 7.195 | 7.243 | 208,722 | -0.01(-0.13%) |
Feb 03, 2009 | 7.726 | 7.726 | 7.156 | 7.252 | 253,013 | -0.39(-5.06%) |
Feb 02, 2009 | 7.291 | 7.726 | 7.195 | 7.639 | 115,761 | +0.27(+3.67%) |
Jan 30, 2009 | 7.687 | 7.687 | 7.281 | 7.368 | 124,072 | -0.20(-2.68%) |
Jan 29, 2009 | 7.542 | 8.006 | 7.504 | 7.571 | 206,603 | -0.06(-0.76%) |
Jan 28, 2009 | 7.475 | 7.668 | 7.301 | 7.629 | 213,410 | +0.32(+4.36%) |
Jan 27, 2009 | 7.533 | 7.610 | 7.156 | 7.310 | 225,465 | -0.21(-2.82%) |
Jan 26, 2009 | 7.484 | 7.706 | 7.204 | 7.523 | 174,990 | +0.08(+1.04%) |
Jan 23, 2009 | 7.339 | 7.533 | 7.252 | 7.446 | 223,119 | -0.01(-0.13%) |
Jan 22, 2009 | 7.629 | 7.668 | 7.291 | 7.455 | 187,695 | -0.40(-5.04%) |
Jan 21, 2009 | 7.291 | 7.861 | 7.214 | 7.851 | 300,354 | +0.71(+10.01%) |
Jan 20, 2009 | 8.025 | 8.305 | 7.088 | 7.137 | 296,636 | -1.00(-12.34%) |
Jan 16, 2009 | 8.363 | 8.682 | 7.658 | 8.141 | 250,421 | -0.14(-1.63%) |
Jan 15, 2009 | 7.967 | 8.324 | 7.513 | 8.276 | 249,494 | +0.43(+5.54%) |
Jan 14, 2009 | 8.238 | 8.576 | 7.735 | 7.842 | 270,417 | -0.56(-6.67%) |
Jan 13, 2009 | 8.701 | 8.769 | 8.160 | 8.402 | 313,662 | -0.36(-4.08%) |
Jan 12, 2009 | 9.000 | 9.425 | 8.711 | 8.759 | 158,366 | -0.29(-3.20%) |
Jan 09, 2009 | 9.647 | 9.783 | 9.039 | 9.049 | 140,581 | -0.60(-6.21%) |
Jan 08, 2009 | 9.474 | 9.676 | 9.097 | 9.647 | 210,874 | +0.29(+3.10%) |
Jan 07, 2009 | 8.894 | 9.657 | 8.894 | 9.358 | 217,104 | -0.42(-4.25%) |
Jan 06, 2009 | 9.078 | 9.947 | 9.078 | 9.773 | 363,369 | +0.91(+10.24%) |
Jan 05, 2009 | 9.464 | 9.802 | 8.778 | 8.865 | 251,404 | -0.56(-5.94%) |