Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.669 | 6.896 | 6.653 | 6.761 | 6,657 | +0.06(+0.91%) |
Mar 30, 2009 | 7.031 | 7.037 | 6.658 | 6.700 | 6,156 | -0.30(-4.28%) |
Mar 26, 2009 | 6.729 | 7.031 | 6.729 | 6.999 | 8,867 | +0.17(+2.45%) |
Mar 25, 2009 | 6.761 | 7.042 | 6.491 | 6.831 | 3,274 | -0.03(-0.47%) |
Mar 24, 2009 | 6.896 | 7.167 | 6.658 | 6.864 | 13,339 | -0.24(-3.42%) |
Mar 23, 2009 | 7.177 | 7.470 | 7.080 | 7.107 | 3,477 | -0.08(-1.13%) |
Mar 19, 2009 | 7.275 | 7.275 | 7.188 | 7.188 | 4,189 | -0.10(-1.41%) |
Mar 18, 2009 | 6.474 | 7.296 | 6.474 | 7.291 | 3,999 | +0.57(+8.53%) |
Mar 17, 2009 | 6.534 | 6.718 | 6.534 | 6.718 | 1,848 | +0.00(+0.00%) |
Mar 16, 2009 | 6.404 | 6.799 | 6.404 | 6.718 | 8,467 | +0.11(+1.72%) |
Mar 13, 2009 | 6.631 | 6.934 | 6.404 | 6.604 | 7,672 | -0.34(-4.91%) |
Mar 12, 2009 | 6.712 | 6.945 | 6.545 | 6.945 | 129,316 | +0.21(+3.13%) |
Mar 11, 2009 | 6.691 | 6.734 | 6.323 | 6.734 | 12,840 | -0.06(-0.88%) |
Mar 10, 2009 | 6.545 | 6.793 | 6.447 | 6.793 | 8,469 | +0.35(+5.37%) |
Mar 09, 2009 | 6.355 | 6.788 | 6.355 | 6.447 | 34,856 | +0.09(+1.45%) |
Mar 06, 2009 | 6.404 | 6.588 | 6.193 | 6.355 | 14,108 | +0.03(+0.43%) |
Mar 05, 2009 | 6.334 | 6.848 | 6.328 | 6.328 | 21,760 | -0.14(-2.09%) |
Mar 04, 2009 | 6.766 | 6.766 | 6.464 | 6.464 | 3,941 | -0.36(-5.31%) |
Mar 02, 2009 | 6.729 | 6.858 | 6.366 | 6.826 | 17,445 | +0.50(+7.92%) |
Feb 27, 2009 | 6.350 | 6.929 | 6.263 | 6.325 | 55,169 | -0.04(-0.65%) |
Feb 26, 2009 | 5.988 | 6.707 | 5.988 | 6.366 | 30,152 | -0.39(-5.76%) |
Feb 25, 2009 | 6.572 | 7.048 | 6.572 | 6.756 | 161,296 | +0.27(+4.08%) |
Feb 24, 2009 | 6.485 | 6.658 | 6.453 | 6.491 | 11,033 | +0.00(+0.00%) |
Feb 23, 2009 | 6.545 | 6.572 | 6.226 | 6.491 | 17,525 | +0.03(+0.42%) |
Feb 20, 2009 | 5.993 | 6.464 | 5.988 | 6.464 | 23,800 | +0.21(+3.37%) |
Feb 19, 2009 | 6.263 | 6.361 | 6.226 | 6.253 | 1,205 | -0.12(-1.87%) |
Feb 18, 2009 | 6.271 | 6.382 | 6.271 | 6.372 | 2,710 | +0.00(+0.00%) |
Feb 17, 2009 | 6.474 | 6.493 | 6.220 | 6.372 | 6,557 | -0.14(-2.16%) |
Feb 13, 2009 | 6.750 | 6.750 | 6.464 | 6.512 | 55,121 | -0.18(-2.67%) |
Feb 12, 2009 | 6.702 | 6.810 | 6.561 | 6.691 | 13,062 | +0.16(+2.49%) |
Feb 11, 2009 | 7.086 | 7.086 | 6.031 | 6.528 | 16,084 | -0.49(-6.94%) |
Feb 10, 2009 | 6.967 | 7.037 | 6.967 | 7.015 | 5,372 | +0.05(+0.70%) |
Feb 09, 2009 | 7.031 | 7.031 | 6.967 | 6.967 | 3,697 | -0.03(-0.46%) |
Feb 06, 2009 | 6.880 | 7.091 | 6.772 | 6.999 | 34,573 | -0.02(-0.23%) |
Feb 05, 2009 | 6.961 | 7.259 | 6.961 | 7.015 | 16,249 | -0.37(-4.98%) |
Feb 04, 2009 | 7.470 | 7.470 | 6.842 | 7.383 | 36,006 | -0.18(-2.36%) |
Feb 03, 2009 | 7.302 | 7.567 | 7.205 | 7.562 | 25,595 | +0.26(+3.55%) |
Feb 02, 2009 | 7.405 | 7.405 | 7.302 | 7.302 | 9,983 | -0.13(-1.75%) |
Jan 30, 2009 | 7.361 | 7.540 | 7.361 | 7.432 | 9,854 | +0.11(+1.48%) |
Jan 29, 2009 | 7.383 | 7.459 | 7.324 | 7.324 | 5,797 | -0.18(-2.38%) |
Jan 28, 2009 | 7.437 | 7.518 | 7.437 | 7.502 | 18,852 | +0.19(+2.66%) |
Jan 27, 2009 | 7.075 | 7.307 | 7.075 | 7.307 | 38,816 | +0.15(+2.04%) |
Jan 26, 2009 | 6.815 | 7.161 | 6.815 | 7.161 | 18,510 | +0.37(+5.41%) |
Jan 23, 2009 | 6.815 | 6.902 | 6.766 | 6.793 | 5,476 | -0.05(-0.71%) |
Jan 22, 2009 | 6.734 | 6.842 | 6.734 | 6.842 | 4,067 | +0.15(+2.26%) |
Jan 21, 2009 | 6.710 | 6.761 | 6.691 | 6.691 | 4,067 | -0.05(-0.72%) |
Jan 20, 2009 | 6.669 | 6.745 | 6.566 | 6.739 | 13,274 | +0.09(+1.30%) |
Jan 16, 2009 | 6.566 | 6.934 | 6.468 | 6.653 | 12,143 | +0.04(+0.57%) |
Jan 15, 2009 | 6.382 | 6.647 | 5.955 | 6.615 | 50,818 | +0.09(+1.41%) |
Jan 14, 2009 | 6.723 | 6.788 | 6.301 | 6.523 | 33,060 | -0.23(-3.44%) |
Jan 13, 2009 | 7.177 | 7.177 | 6.507 | 6.756 | 22,363 | -0.12(-1.73%) |
Jan 12, 2009 | 6.972 | 6.972 | 6.815 | 6.875 | 12,350 | -0.27(-3.71%) |
Jan 09, 2009 | 7.031 | 7.140 | 6.929 | 7.140 | 22,374 | +0.35(+5.10%) |
Jan 08, 2009 | 6.902 | 7.253 | 6.793 | 6.793 | 39,626 | -0.23(-3.31%) |
Jan 07, 2009 | 7.042 | 7.129 | 6.912 | 7.026 | 14,433 | -0.01(-0.15%) |
Jan 06, 2009 | 7.107 | 7.172 | 6.967 | 7.037 | 18,236 | +0.11(+1.64%) |
Jan 05, 2009 | 7.167 | 7.167 | 6.864 | 6.923 | 7,417 | -0.19(-2.66%) |