Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.610 | 7.750 | 7.500 | 7.610 | 219,257 | +0.04(+0.53%) |
Mar 30, 2009 | 7.840 | 7.860 | 7.290 | 7.570 | 227,469 | -0.47(-5.85%) |
Mar 26, 2009 | 7.640 | 8.100 | 7.500 | 8.040 | 351,972 | +0.46(+6.07%) |
Mar 25, 2009 | 7.540 | 7.780 | 7.300 | 7.580 | 263,743 | +0.08(+1.07%) |
Mar 24, 2009 | 7.510 | 7.630 | 7.260 | 7.500 | 207,397 | -0.14(-1.83%) |
Mar 23, 2009 | 7.520 | 7.700 | 7.150 | 7.640 | 272,313 | +0.55(+7.76%) |
Mar 20, 2009 | 7.680 | 7.680 | 7.040 | 7.090 | 316,468 | -0.44(-5.84%) |
Mar 19, 2009 | 7.750 | 7.750 | 7.500 | 7.530 | 129,800 | -0.15(-1.95%) |
Mar 18, 2009 | 7.560 | 7.880 | 7.350 | 7.680 | 381,659 | +0.08(+1.05%) |
Mar 17, 2009 | 7.100 | 7.641 | 7.050 | 7.600 | 599,445 | +0.47(+6.59%) |
Mar 16, 2009 | 7.160 | 7.440 | 7.100 | 7.130 | 352,173 | +0.03(+0.42%) |
Mar 13, 2009 | 6.900 | 7.310 | 6.820 | 7.100 | 341,861 | +0.22(+3.20%) |
Mar 12, 2009 | 6.690 | 6.920 | 6.500 | 6.880 | 497,009 | +0.19(+2.84%) |
Mar 11, 2009 | 7.070 | 7.210 | 6.650 | 6.690 | 339,113 | -0.32(-4.56%) |
Mar 10, 2009 | 6.230 | 7.140 | 6.200 | 7.010 | 790,353 | +1.00(+16.64%) |
Mar 09, 2009 | 6.210 | 6.320 | 5.980 | 6.010 | 275,593 | -0.29(-4.60%) |
Mar 06, 2009 | 6.110 | 6.380 | 5.750 | 6.300 | 467,243 | +0.26(+4.30%) |
Mar 05, 2009 | 6.230 | 6.490 | 6.020 | 6.040 | 408,481 | -0.36(-5.63%) |
Mar 04, 2009 | 6.450 | 6.570 | 6.270 | 6.400 | 492,080 | -0.46(-6.71%) |
Mar 02, 2009 | 7.260 | 7.270 | 6.850 | 6.860 | 486,513 | -0.48(-6.54%) |
Feb 27, 2009 | 7.220 | 7.530 | 7.130 | 7.340 | 379,094 | -0.14(-1.87%) |
Feb 26, 2009 | 7.500 | 7.670 | 7.250 | 7.480 | 269,240 | +0.08(+1.08%) |
Feb 25, 2009 | 7.340 | 7.760 | 7.120 | 7.400 | 287,021 | -0.03(-0.41%) |
Feb 24, 2009 | 7.210 | 7.540 | 6.880 | 7.430 | 563,666 | +0.27(+3.77%) |
Feb 23, 2009 | 7.100 | 7.310 | 7.010 | 7.160 | 670,898 | +0.16(+2.29%) |
Feb 20, 2009 | 7.040 | 7.240 | 6.950 | 7.000 | 449,109 | -0.20(-2.78%) |
Feb 19, 2009 | 7.060 | 7.300 | 6.970 | 7.200 | 407,599 | +0.17(+2.42%) |
Feb 18, 2009 | 7.060 | 7.190 | 6.900 | 7.030 | 246,540 | -0.03(-0.42%) |
Feb 17, 2009 | 7.050 | 7.220 | 6.510 | 7.060 | 333,713 | -0.21(-2.89%) |
Feb 13, 2009 | 6.810 | 7.380 | 6.670 | 7.270 | 432,427 | +0.51(+7.54%) |
Feb 12, 2009 | 6.400 | 6.780 | 6.290 | 6.760 | 342,198 | +0.27(+4.16%) |
Feb 11, 2009 | 6.270 | 6.630 | 6.270 | 6.490 | 246,697 | +0.06(+0.93%) |
Feb 10, 2009 | 6.520 | 6.750 | 6.210 | 6.430 | 386,584 | -0.08(-1.15%) |
Feb 09, 2009 | 6.060 | 6.690 | 5.960 | 6.505 | 448,835 | +0.49(+8.06%) |
Feb 06, 2009 | 5.730 | 6.410 | 5.730 | 6.020 | 618,304 | +0.23(+3.97%) |
Feb 05, 2009 | 5.830 | 6.060 | 5.670 | 5.790 | 377,859 | -0.07(-1.19%) |
Feb 04, 2009 | 5.990 | 6.060 | 5.660 | 5.860 | 120,515 | -0.14(-2.33%) |
Feb 03, 2009 | 6.010 | 6.150 | 5.860 | 6.000 | 277,830 | +0.00(+0.00%) |
Feb 02, 2009 | 5.970 | 6.070 | 5.430 | 6.000 | 310,305 | -0.04(-0.66%) |
Jan 30, 2009 | 6.130 | 6.230 | 5.880 | 6.040 | 335,956 | -0.09(-1.47%) |
Jan 29, 2009 | 6.220 | 6.390 | 6.070 | 6.130 | 137,227 | -0.23(-3.62%) |
Jan 28, 2009 | 6.110 | 6.370 | 6.110 | 6.360 | 180,601 | +0.27(+4.43%) |
Jan 27, 2009 | 6.440 | 6.440 | 5.920 | 6.090 | 130,360 | -0.28(-4.40%) |
Jan 26, 2009 | 5.850 | 6.450 | 5.790 | 6.370 | 280,178 | +0.59(+10.21%) |
Jan 23, 2009 | 5.660 | 6.060 | 5.560 | 5.780 | 283,710 | -0.02(-0.34%) |
Jan 22, 2009 | 6.100 | 6.100 | 5.670 | 5.800 | 172,147 | -0.37(-6.00%) |
Jan 21, 2009 | 5.620 | 6.370 | 5.460 | 6.170 | 270,147 | +0.65(+11.84%) |
Jan 20, 2009 | 6.080 | 6.080 | 5.320 | 5.517 | 173,004 | -0.62(-10.15%) |
Jan 16, 2009 | 6.170 | 6.200 | 5.720 | 6.140 | 162,173 | +0.03(+0.49%) |
Jan 15, 2009 | 5.760 | 6.120 | 5.510 | 6.110 | 164,800 | +0.31(+5.34%) |
Jan 14, 2009 | 6.240 | 6.240 | 5.750 | 5.800 | 253,197 | -0.59(-9.23%) |
Jan 13, 2009 | 5.840 | 6.470 | 5.520 | 6.390 | 221,753 | +0.42(+7.04%) |
Jan 12, 2009 | 6.060 | 6.080 | 5.750 | 5.970 | 233,494 | -0.03(-0.50%) |
Jan 09, 2009 | 6.200 | 6.200 | 5.660 | 6.000 | 135,863 | -0.16(-2.60%) |
Jan 08, 2009 | 5.710 | 6.180 | 5.620 | 6.160 | 126,075 | +0.38(+6.57%) |
Jan 07, 2009 | 6.310 | 6.310 | 5.720 | 5.780 | 207,769 | -0.59(-9.26%) |
Jan 06, 2009 | 5.740 | 6.540 | 5.680 | 6.370 | 435,754 | +0.61(+10.59%) |
Jan 05, 2009 | 6.110 | 6.240 | 5.580 | 5.760 | 492,954 | -0.30(-4.95%) |