Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.282 | 8.897 | 8.237 | 8.544 | 566,154 | +0.76(+9.76%) |
Mar 30, 2009 | 8.047 | 8.047 | 7.595 | 7.785 | 299,015 | -0.32(-3.91%) |
Mar 26, 2009 | 8.047 | 8.101 | 7.803 | 8.101 | 234,464 | +0.28(+3.58%) |
Mar 25, 2009 | 7.586 | 7.848 | 7.522 | 7.821 | 313,297 | +0.29(+3.84%) |
Mar 24, 2009 | 7.613 | 7.667 | 7.531 | 7.531 | 162,417 | -0.24(-3.03%) |
Mar 23, 2009 | 7.757 | 7.803 | 7.649 | 7.766 | 295,982 | +0.49(+6.71%) |
Mar 20, 2009 | 7.450 | 7.486 | 7.079 | 7.278 | 369,479 | -0.38(-4.96%) |
Mar 19, 2009 | 7.821 | 8.372 | 7.586 | 7.658 | 238,733 | -0.52(-6.31%) |
Mar 18, 2009 | 8.047 | 8.219 | 7.920 | 8.173 | 164,191 | +0.05(+0.56%) |
Mar 17, 2009 | 7.550 | 8.137 | 7.477 | 8.128 | 165,641 | +0.27(+3.45%) |
Mar 16, 2009 | 7.830 | 7.956 | 7.821 | 7.857 | 147,145 | +0.15(+2.00%) |
Mar 13, 2009 | 7.495 | 7.730 | 7.323 | 7.703 | 0 | +0.43(+5.97%) |
Mar 12, 2009 | 7.224 | 7.323 | 7.061 | 7.269 | 228,151 | +0.22(+3.08%) |
Mar 11, 2009 | 6.989 | 7.170 | 6.917 | 7.052 | 214,698 | +0.05(+0.78%) |
Mar 10, 2009 | 6.754 | 7.016 | 6.754 | 6.998 | 144,651 | +0.30(+4.45%) |
Mar 09, 2009 | 6.908 | 7.052 | 6.574 | 6.700 | 259,801 | -0.30(-4.26%) |
Mar 06, 2009 | 6.926 | 7.242 | 6.817 | 6.998 | 0 | +0.08(+1.18%) |
Mar 05, 2009 | 6.917 | 7.143 | 6.781 | 6.917 | 203,570 | -0.24(-3.29%) |
Mar 04, 2009 | 7.242 | 7.242 | 6.871 | 7.152 | 291,999 | +0.13(+1.80%) |
Mar 02, 2009 | 7.378 | 7.378 | 7.016 | 7.025 | 187,001 | -0.23(-3.12%) |
Feb 27, 2009 | 7.333 | 7.531 | 7.206 | 7.251 | 0 | -0.18(-2.43%) |
Feb 26, 2009 | 7.586 | 7.604 | 7.342 | 7.432 | 157,485 | -0.22(-2.84%) |
Feb 25, 2009 | 7.739 | 7.785 | 7.604 | 7.649 | 160,846 | -0.08(-1.05%) |
Feb 24, 2009 | 7.821 | 7.821 | 7.396 | 7.730 | 265,884 | -0.03(-0.35%) |
Feb 23, 2009 | 7.776 | 7.938 | 7.676 | 7.757 | 209,889 | +0.09(+1.18%) |
Feb 20, 2009 | 7.776 | 7.991 | 7.622 | 7.667 | 311,517 | -0.16(-2.08%) |
Feb 19, 2009 | 7.857 | 7.920 | 7.776 | 7.830 | 179,796 | -0.17(-2.15%) |
Feb 18, 2009 | 7.757 | 8.074 | 7.757 | 8.002 | 196,780 | +0.22(+2.79%) |
Feb 17, 2009 | 7.757 | 7.911 | 7.757 | 7.785 | 131,924 | -0.31(-3.80%) |
Feb 13, 2009 | 8.246 | 8.246 | 8.056 | 8.092 | 169,079 | -0.33(-3.87%) |
Feb 12, 2009 | 8.219 | 8.417 | 8.029 | 8.417 | 138,239 | +0.18(+2.20%) |
Feb 11, 2009 | 8.436 | 8.436 | 8.173 | 8.237 | 258,594 | -0.09(-1.09%) |
Feb 10, 2009 | 8.653 | 8.653 | 8.246 | 8.327 | 135,181 | -0.33(-3.76%) |
Feb 09, 2009 | 8.625 | 8.716 | 8.408 | 8.653 | 144,948 | +0.03(+0.31%) |
Feb 06, 2009 | 8.309 | 8.625 | 8.309 | 8.625 | 202,278 | +0.24(+2.91%) |
Feb 05, 2009 | 8.318 | 8.499 | 8.309 | 8.381 | 150,338 | +0.23(+2.77%) |
Feb 04, 2009 | 8.047 | 8.354 | 8.038 | 8.155 | 344,781 | +0.17(+2.15%) |
Feb 03, 2009 | 7.866 | 8.083 | 7.866 | 7.984 | 227,397 | -0.15(-1.89%) |
Feb 02, 2009 | 8.092 | 8.210 | 7.984 | 8.137 | 150,472 | -0.05(-0.55%) |
Jan 30, 2009 | 8.101 | 8.237 | 7.974 | 8.182 | 0 | +0.12(+1.46%) |
Jan 29, 2009 | 8.137 | 8.137 | 7.984 | 8.065 | 238,823 | -0.18(-2.19%) |
Jan 28, 2009 | 8.110 | 8.255 | 7.993 | 8.246 | 217,054 | +0.16(+2.01%) |
Jan 27, 2009 | 7.929 | 8.119 | 7.929 | 8.083 | 118,349 | +0.24(+3.11%) |
Jan 26, 2009 | 8.119 | 8.119 | 7.776 | 7.839 | 106,235 | -0.14(-1.70%) |
Jan 23, 2009 | 8.137 | 8.472 | 7.577 | 7.974 | 135,478 | +0.24(+3.04%) |
Jan 22, 2009 | 8.038 | 8.191 | 7.607 | 7.739 | 264,391 | -0.62(-7.46%) |
Jan 21, 2009 | 8.571 | 8.644 | 8.137 | 8.363 | 238,157 | +0.06(+0.76%) |
Jan 20, 2009 | 9.041 | 9.041 | 8.237 | 8.300 | 180,824 | -0.53(-6.04%) |
Jan 16, 2009 | 8.689 | 8.833 | 8.580 | 8.833 | 136,094 | +0.02(+0.21%) |
Jan 15, 2009 | 8.562 | 8.824 | 8.255 | 8.815 | 195,492 | -0.17(-1.91%) |
Jan 14, 2009 | 8.752 | 9.005 | 8.644 | 8.987 | 167,598 | +0.31(+3.54%) |
Jan 13, 2009 | 8.698 | 8.897 | 8.544 | 8.680 | 361,974 | -0.10(-1.13%) |
Jan 12, 2009 | 8.806 | 8.851 | 8.644 | 8.779 | 112,803 | +0.07(+0.83%) |
Jan 09, 2009 | 8.327 | 8.960 | 8.327 | 8.707 | 131,073 | +0.05(+0.52%) |
Jan 08, 2009 | 8.589 | 8.824 | 8.390 | 8.662 | 307,565 | +0.06(+0.74%) |
Jan 07, 2009 | 8.897 | 8.897 | 8.499 | 8.598 | 386,103 | -0.67(-7.22%) |
Jan 06, 2009 | 8.969 | 9.349 | 8.969 | 9.267 | 221,883 | +0.38(+4.27%) |
Jan 05, 2009 | 9.068 | 9.304 | 8.842 | 8.888 | 250,122 | -0.34(-3.72%) |
Jan 02, 2009 | 8.770 | 9.231 | 8.689 | 9.231 | 0 | +0.37(+4.18%) |