Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.301 | 8.660 | 8.043 | 8.340 | 208,635 | +0.19(+2.35%) |
Mar 30, 2009 | 7.942 | 8.343 | 7.809 | 8.149 | 72,476 | -0.36(-4.27%) |
Mar 26, 2009 | 7.746 | 8.512 | 7.633 | 8.512 | 115,474 | +0.88(+11.51%) |
Mar 25, 2009 | 7.364 | 7.711 | 6.989 | 7.633 | 144,605 | +0.37(+5.05%) |
Mar 24, 2009 | 7.539 | 7.563 | 7.169 | 7.266 | 97,064 | -0.44(-5.68%) |
Mar 23, 2009 | 7.020 | 7.707 | 6.727 | 7.703 | 151,456 | +1.04(+15.65%) |
Mar 20, 2009 | 6.891 | 7.258 | 6.657 | 6.661 | 236,185 | -0.17(-2.51%) |
Mar 19, 2009 | 6.575 | 6.833 | 6.146 | 6.833 | 478,247 | +0.35(+5.36%) |
Mar 18, 2009 | 6.337 | 6.575 | 6.204 | 6.485 | 155,674 | +0.13(+2.03%) |
Mar 17, 2009 | 5.572 | 6.429 | 5.462 | 6.356 | 153,034 | +0.77(+13.69%) |
Mar 16, 2009 | 6.149 | 6.224 | 5.357 | 5.591 | 82,357 | -0.48(-7.91%) |
Mar 13, 2009 | 6.017 | 6.103 | 5.712 | 6.071 | 154,058 | +0.22(+3.74%) |
Mar 12, 2009 | 5.466 | 6.032 | 5.287 | 5.853 | 118,609 | +0.37(+6.69%) |
Mar 11, 2009 | 5.622 | 5.837 | 5.482 | 5.486 | 83,244 | -0.07(-1.33%) |
Mar 10, 2009 | 5.029 | 5.712 | 5.029 | 5.560 | 98,091 | +0.67(+13.65%) |
Mar 09, 2009 | 5.107 | 5.248 | 4.791 | 4.892 | 98,647 | -0.33(-6.35%) |
Mar 06, 2009 | 4.785 | 5.263 | 4.408 | 5.224 | 144,397 | +0.50(+10.67%) |
Mar 05, 2009 | 5.037 | 5.107 | 4.584 | 4.720 | 138,025 | -0.49(-9.37%) |
Mar 04, 2009 | 4.923 | 5.345 | 4.767 | 5.208 | 51,861 | +0.46(+9.61%) |
Mar 02, 2009 | 4.568 | 5.056 | 4.420 | 4.752 | 116,193 | +0.10(+2.18%) |
Feb 27, 2009 | 4.560 | 4.713 | 4.307 | 4.650 | 99,832 | -0.02(-0.33%) |
Feb 26, 2009 | 5.111 | 5.263 | 4.642 | 4.666 | 44,277 | -0.40(-7.94%) |
Feb 25, 2009 | 5.041 | 5.173 | 4.900 | 5.068 | 65,441 | -0.01(-0.15%) |
Feb 24, 2009 | 5.005 | 5.146 | 4.814 | 5.076 | 111,237 | +0.14(+2.77%) |
Feb 23, 2009 | 4.740 | 5.185 | 4.740 | 4.939 | 49,338 | -0.23(-4.53%) |
Feb 20, 2009 | 4.775 | 5.388 | 4.775 | 5.173 | 142,184 | +0.29(+6.00%) |
Feb 19, 2009 | 5.462 | 5.501 | 4.646 | 4.881 | 149,292 | -0.52(-9.55%) |
Feb 18, 2009 | 5.365 | 5.513 | 5.216 | 5.396 | 55,821 | +0.07(+1.39%) |
Feb 17, 2009 | 5.056 | 5.661 | 4.923 | 5.322 | 174,376 | +0.02(+0.44%) |
Feb 13, 2009 | 5.009 | 5.494 | 3.475 | 5.298 | 388,610 | +0.31(+6.18%) |
Feb 12, 2009 | 4.818 | 5.447 | 4.756 | 4.990 | 71,485 | -0.46(-8.45%) |
Feb 11, 2009 | 5.552 | 5.552 | 5.337 | 5.451 | 111,696 | -0.05(-0.92%) |
Feb 10, 2009 | 5.661 | 5.825 | 5.497 | 5.501 | 124,679 | -0.21(-3.63%) |
Feb 09, 2009 | 5.646 | 5.779 | 5.599 | 5.708 | 59,906 | +0.02(+0.27%) |
Feb 06, 2009 | 5.376 | 5.798 | 5.361 | 5.693 | 64,531 | +0.28(+5.19%) |
Feb 05, 2009 | 5.443 | 5.490 | 5.259 | 5.412 | 86,563 | -0.07(-1.21%) |
Feb 04, 2009 | 5.818 | 5.857 | 5.376 | 5.478 | 75,819 | -0.36(-6.09%) |
Feb 03, 2009 | 5.853 | 5.950 | 5.435 | 5.833 | 100,626 | +0.06(+1.01%) |
Feb 02, 2009 | 5.095 | 5.779 | 4.736 | 5.775 | 71,308 | +0.62(+11.96%) |
Jan 30, 2009 | 6.122 | 6.239 | 5.158 | 5.158 | 87,915 | -0.91(-14.94%) |
Jan 29, 2009 | 6.602 | 6.606 | 5.896 | 6.064 | 49,226 | -0.28(-4.43%) |
Jan 28, 2009 | 6.161 | 6.489 | 6.157 | 6.345 | 57,947 | +0.28(+4.57%) |
Jan 27, 2009 | 5.892 | 6.161 | 5.892 | 6.067 | 51,467 | +0.21(+3.53%) |
Jan 26, 2009 | 5.638 | 6.044 | 5.638 | 5.861 | 200,869 | +0.21(+3.80%) |
Jan 23, 2009 | 5.579 | 5.896 | 5.365 | 5.646 | 91,747 | -0.05(-0.89%) |
Jan 22, 2009 | 5.724 | 5.966 | 5.595 | 5.697 | 96,777 | -0.19(-3.19%) |
Jan 21, 2009 | 5.607 | 6.040 | 5.595 | 5.884 | 158,847 | +0.26(+4.58%) |
Jan 20, 2009 | 6.044 | 6.071 | 5.587 | 5.626 | 155,823 | -0.54(-8.80%) |
Jan 16, 2009 | 6.349 | 6.638 | 6.036 | 6.169 | 103,731 | -0.11(-1.68%) |
Jan 15, 2009 | 5.943 | 6.438 | 5.552 | 6.274 | 184,416 | +0.33(+5.52%) |
Jan 14, 2009 | 5.634 | 6.134 | 5.466 | 5.946 | 142,182 | +0.20(+3.46%) |
Jan 13, 2009 | 5.138 | 5.825 | 4.978 | 5.747 | 272,880 | +0.35(+6.51%) |
Jan 12, 2009 | 5.474 | 5.704 | 5.185 | 5.396 | 158,725 | -0.09(-1.64%) |
Jan 09, 2009 | 6.044 | 6.075 | 5.466 | 5.486 | 89,011 | -0.53(-8.77%) |
Jan 08, 2009 | 5.837 | 6.126 | 5.810 | 6.013 | 67,128 | +0.15(+2.53%) |
Jan 07, 2009 | 5.642 | 5.985 | 5.388 | 5.864 | 82,742 | +0.11(+1.83%) |
Jan 06, 2009 | 5.294 | 5.880 | 5.251 | 5.759 | 101,313 | +0.52(+9.91%) |
Jan 05, 2009 | 5.357 | 5.357 | 4.968 | 5.240 | 48,532 | -0.08(-1.47%) |