Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.400 | 6.630 | 6.200 | 6.390 | 28,135 | -0.04(-0.62%) |
Mar 30, 2009 | 6.330 | 6.430 | 6.240 | 6.430 | 22,817 | -0.13(-1.98%) |
Mar 26, 2009 | 6.580 | 6.700 | 6.460 | 6.560 | 21,460 | +0.05(+0.77%) |
Mar 25, 2009 | 6.720 | 6.800 | 6.480 | 6.510 | 34,399 | -0.14(-2.11%) |
Mar 24, 2009 | 6.550 | 6.730 | 6.500 | 6.650 | 37,768 | -0.08(-1.19%) |
Mar 23, 2009 | 6.600 | 6.750 | 6.390 | 6.730 | 39,080 | +0.36(+5.65%) |
Mar 20, 2009 | 6.550 | 6.860 | 6.370 | 6.370 | 30,720 | -0.21(-3.19%) |
Mar 19, 2009 | 6.170 | 6.620 | 6.170 | 6.580 | 32,237 | +0.38(+6.13%) |
Mar 18, 2009 | 6.020 | 6.200 | 5.950 | 6.200 | 41,606 | +0.25(+4.20%) |
Mar 17, 2009 | 5.800 | 5.950 | 5.750 | 5.950 | 22,339 | +0.11(+1.88%) |
Mar 16, 2009 | 5.810 | 6.010 | 5.780 | 5.840 | 26,513 | -0.02(-0.34%) |
Mar 13, 2009 | 5.920 | 5.930 | 5.840 | 5.860 | 33,864 | +0.00(+0.00%) |
Mar 12, 2009 | 5.840 | 5.930 | 5.750 | 5.860 | 70,137 | +0.01(+0.17%) |
Mar 11, 2009 | 5.700 | 5.860 | 5.700 | 5.850 | 15,998 | +0.06(+1.12%) |
Mar 10, 2009 | 5.600 | 5.840 | 5.600 | 5.785 | 20,612 | +0.22(+3.86%) |
Mar 09, 2009 | 5.750 | 5.761 | 5.500 | 5.570 | 24,621 | -0.18(-3.13%) |
Mar 06, 2009 | 5.780 | 5.840 | 5.630 | 5.750 | 35,353 | -0.04(-0.69%) |
Mar 05, 2009 | 5.797 | 5.870 | 5.750 | 5.790 | 19,516 | -0.05(-0.86%) |
Mar 04, 2009 | 5.810 | 5.970 | 5.770 | 5.840 | 77,749 | -0.32(-5.19%) |
Mar 02, 2009 | 6.240 | 6.340 | 6.110 | 6.160 | 37,452 | -0.21(-3.30%) |
Feb 27, 2009 | 6.340 | 6.430 | 6.290 | 6.370 | 32,030 | -0.10(-1.55%) |
Feb 26, 2009 | 6.490 | 6.689 | 6.440 | 6.470 | 69,022 | +0.00(+0.00%) |
Feb 25, 2009 | 6.440 | 6.490 | 6.330 | 6.470 | 62,680 | +0.05(+0.78%) |
Feb 24, 2009 | 6.150 | 6.490 | 6.110 | 6.420 | 96,857 | +0.25(+4.05%) |
Feb 23, 2009 | 6.370 | 6.500 | 6.150 | 6.170 | 115,543 | -0.23(-3.59%) |
Feb 20, 2009 | 6.380 | 6.500 | 6.244 | 6.400 | 30,374 | -0.09(-1.39%) |
Feb 19, 2009 | 6.380 | 6.720 | 6.380 | 6.490 | 44,050 | -0.03(-0.46%) |
Feb 18, 2009 | 6.570 | 6.660 | 6.500 | 6.520 | 72,626 | -0.15(-2.25%) |
Feb 17, 2009 | 6.800 | 6.800 | 6.400 | 6.670 | 33,318 | -0.18(-2.63%) |
Feb 13, 2009 | 6.920 | 6.980 | 6.740 | 6.850 | 56,706 | +0.10(+1.48%) |
Feb 12, 2009 | 6.750 | 6.820 | 6.595 | 6.750 | 101,523 | -0.03(-0.44%) |
Feb 11, 2009 | 6.160 | 6.890 | 6.160 | 6.780 | 73,806 | +0.63(+10.24%) |
Feb 10, 2009 | 6.190 | 6.550 | 6.150 | 6.150 | 329,871 | +0.13(+2.16%) |
Feb 09, 2009 | 5.980 | 6.260 | 5.900 | 6.020 | 194,278 | +0.05(+0.84%) |
Feb 06, 2009 | 6.000 | 6.290 | 5.960 | 5.970 | 115,232 | -0.16(-2.61%) |
Feb 05, 2009 | 6.130 | 6.300 | 6.010 | 6.130 | 158,986 | -0.08(-1.29%) |
Feb 04, 2009 | 6.250 | 6.390 | 6.210 | 6.210 | 26,137 | -0.10(-1.58%) |
Feb 03, 2009 | 6.390 | 6.500 | 6.020 | 6.310 | 116,999 | -0.26(-3.96%) |
Feb 02, 2009 | 6.650 | 6.720 | 6.400 | 6.570 | 142,314 | -0.14(-2.09%) |
Jan 30, 2009 | 6.660 | 6.950 | 6.660 | 6.710 | 76,938 | +0.01(+0.15%) |
Jan 29, 2009 | 6.670 | 7.000 | 6.670 | 6.700 | 29,033 | -0.07(-1.03%) |
Jan 28, 2009 | 6.840 | 7.310 | 6.710 | 6.770 | 21,667 | -0.07(-1.02%) |
Jan 27, 2009 | 6.830 | 7.280 | 6.830 | 6.840 | 59,274 | -0.20(-2.84%) |
Jan 26, 2009 | 7.020 | 7.140 | 6.900 | 7.040 | 25,063 | +0.19(+2.77%) |
Jan 23, 2009 | 6.860 | 7.021 | 6.630 | 6.850 | 53,200 | -0.04(-0.58%) |
Jan 22, 2009 | 7.250 | 7.360 | 6.870 | 6.890 | 40,692 | -0.44(-6.00%) |
Jan 21, 2009 | 7.580 | 7.800 | 7.130 | 7.330 | 51,186 | -0.13(-1.74%) |
Jan 20, 2009 | 7.640 | 8.050 | 7.460 | 7.460 | 41,406 | -0.28(-3.62%) |
Jan 16, 2009 | 7.940 | 8.050 | 7.630 | 7.740 | 46,120 | -0.40(-4.91%) |
Jan 15, 2009 | 7.830 | 8.330 | 7.580 | 8.140 | 111,034 | +0.23(+2.91%) |
Jan 14, 2009 | 7.810 | 8.090 | 7.680 | 7.910 | 23,696 | -0.06(-0.75%) |
Jan 13, 2009 | 7.810 | 8.050 | 7.800 | 7.970 | 31,072 | +0.10(+1.27%) |
Jan 12, 2009 | 7.960 | 8.040 | 7.540 | 7.870 | 56,811 | -0.14(-1.75%) |
Jan 09, 2009 | 7.880 | 8.210 | 7.650 | 8.010 | 48,172 | +0.13(+1.65%) |
Jan 08, 2009 | 8.650 | 8.650 | 7.870 | 7.880 | 49,233 | -0.73(-8.48%) |
Jan 07, 2009 | 8.530 | 8.828 | 8.320 | 8.610 | 34,751 | -0.03(-0.35%) |
Jan 06, 2009 | 8.600 | 8.894 | 8.530 | 8.640 | 23,197 | +0.03(+0.35%) |
Jan 05, 2009 | 8.350 | 8.680 | 8.110 | 8.610 | 38,215 | -0.10(-1.15%) |