Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.115 | 7.277 | 6.761 | 6.857 | 777,615 | -0.16(-2.31%) |
Mar 30, 2009 | 7.306 | 7.306 | 6.819 | 7.019 | 447,001 | -0.97(-12.19%) |
Mar 26, 2009 | 7.401 | 8.108 | 7.401 | 7.993 | 1,324,229 | +0.57(+7.72%) |
Mar 25, 2009 | 7.086 | 7.602 | 6.991 | 7.420 | 823,806 | +0.52(+7.47%) |
Mar 24, 2009 | 6.933 | 7.191 | 6.886 | 6.905 | 673,494 | -0.13(-1.90%) |
Mar 23, 2009 | 6.742 | 7.058 | 6.685 | 7.038 | 692,905 | +0.62(+9.67%) |
Mar 20, 2009 | 6.628 | 6.628 | 6.389 | 6.418 | 1,114,743 | -0.17(-2.61%) |
Mar 19, 2009 | 6.399 | 6.771 | 6.379 | 6.590 | 668,564 | +0.26(+4.07%) |
Mar 18, 2009 | 6.179 | 6.379 | 6.064 | 6.332 | 893,773 | +0.22(+3.59%) |
Mar 17, 2009 | 5.921 | 6.141 | 5.902 | 6.112 | 658,422 | +0.19(+3.23%) |
Mar 16, 2009 | 6.045 | 6.265 | 5.892 | 5.921 | 522,283 | -0.14(-2.36%) |
Mar 13, 2009 | 6.188 | 6.188 | 5.931 | 6.064 | 0 | -0.11(-1.70%) |
Mar 12, 2009 | 5.969 | 6.246 | 5.673 | 6.169 | 520,759 | +0.18(+3.03%) |
Mar 11, 2009 | 5.892 | 6.265 | 5.835 | 5.988 | 717,733 | +0.10(+1.62%) |
Mar 10, 2009 | 5.682 | 6.064 | 5.635 | 5.892 | 767,638 | +0.34(+6.20%) |
Mar 09, 2009 | 5.549 | 5.950 | 5.530 | 5.549 | 603,155 | -0.08(-1.36%) |
Mar 06, 2009 | 5.759 | 5.902 | 5.434 | 5.625 | 0 | -0.05(-0.84%) |
Mar 05, 2009 | 6.055 | 6.083 | 5.635 | 5.673 | 462,551 | -0.52(-8.33%) |
Mar 04, 2009 | 6.103 | 6.360 | 5.959 | 6.188 | 640,333 | +0.19(+3.18%) |
Mar 02, 2009 | 6.332 | 6.332 | 5.978 | 5.997 | 578,286 | -0.47(-7.24%) |
Feb 27, 2009 | 6.332 | 6.656 | 6.255 | 6.465 | 0 | +0.01(+0.15%) |
Feb 26, 2009 | 6.523 | 6.609 | 6.370 | 6.456 | 668,931 | +0.11(+1.81%) |
Feb 25, 2009 | 6.408 | 6.523 | 6.150 | 6.341 | 578,416 | -0.18(-2.78%) |
Feb 24, 2009 | 6.141 | 6.609 | 6.007 | 6.523 | 627,711 | +0.46(+7.56%) |
Feb 23, 2009 | 6.599 | 6.609 | 6.064 | 6.064 | 903,296 | -0.47(-7.16%) |
Feb 20, 2009 | 6.628 | 6.685 | 6.294 | 6.532 | 892,527 | -0.25(-3.66%) |
Feb 19, 2009 | 7.000 | 7.086 | 6.714 | 6.781 | 430,931 | -0.19(-2.74%) |
Feb 18, 2009 | 6.905 | 7.029 | 6.685 | 6.972 | 609,314 | +0.07(+0.97%) |
Feb 17, 2009 | 7.077 | 7.096 | 6.828 | 6.905 | 561,986 | -0.30(-4.11%) |
Feb 13, 2009 | 7.191 | 7.392 | 7.134 | 7.201 | 457,228 | +0.04(+0.53%) |
Feb 12, 2009 | 7.086 | 7.210 | 6.867 | 7.163 | 538,327 | -0.02(-0.27%) |
Feb 11, 2009 | 7.258 | 7.392 | 7.043 | 7.182 | 522,796 | -0.04(-0.53%) |
Feb 10, 2009 | 7.516 | 7.640 | 7.115 | 7.220 | 795,394 | -0.30(-3.94%) |
Feb 09, 2009 | 7.650 | 7.688 | 7.201 | 7.516 | 489,229 | -0.25(-3.20%) |
Feb 06, 2009 | 7.315 | 8.003 | 7.306 | 7.764 | 685,332 | +0.43(+5.86%) |
Feb 05, 2009 | 7.373 | 7.497 | 7.163 | 7.335 | 606,608 | -0.06(-0.78%) |
Feb 04, 2009 | 7.315 | 7.621 | 7.182 | 7.392 | 726,240 | +0.10(+1.31%) |
Feb 03, 2009 | 7.124 | 7.420 | 7.115 | 7.296 | 598,240 | +0.08(+1.06%) |
Feb 02, 2009 | 7.163 | 7.392 | 7.067 | 7.220 | 691,397 | -0.05(-0.66%) |
Jan 30, 2009 | 7.554 | 7.650 | 7.249 | 7.268 | 0 | -0.23(-3.06%) |
Jan 29, 2009 | 7.860 | 7.936 | 7.459 | 7.497 | 795,148 | -0.44(-5.54%) |
Jan 28, 2009 | 8.547 | 8.748 | 7.841 | 7.936 | 966,891 | -0.43(-5.14%) |
Jan 27, 2009 | 8.404 | 8.748 | 8.318 | 8.366 | 530,331 | -0.04(-0.45%) |
Jan 26, 2009 | 8.337 | 8.815 | 8.213 | 8.404 | 495,322 | +0.07(+0.80%) |
Jan 23, 2009 | 8.251 | 8.586 | 8.194 | 8.337 | 545,179 | -0.11(-1.36%) |
Jan 22, 2009 | 8.299 | 8.672 | 8.108 | 8.452 | 480,854 | -0.10(-1.12%) |
Jan 21, 2009 | 8.337 | 8.605 | 8.194 | 8.547 | 928,976 | +0.51(+6.29%) |
Jan 20, 2009 | 8.586 | 8.586 | 8.013 | 8.041 | 530,890 | -0.60(-6.96%) |
Jan 16, 2009 | 8.757 | 8.977 | 8.356 | 8.643 | 509,522 | -0.02(-0.22%) |
Jan 15, 2009 | 8.442 | 8.750 | 8.099 | 8.662 | 579,092 | +0.24(+2.83%) |
Jan 14, 2009 | 8.500 | 8.824 | 8.290 | 8.423 | 683,049 | -0.43(-4.85%) |
Jan 13, 2009 | 8.872 | 9.082 | 8.700 | 8.853 | 343,545 | +0.02(+0.22%) |
Jan 12, 2009 | 8.815 | 9.139 | 8.786 | 8.834 | 455,028 | -0.17(-1.91%) |
Jan 09, 2009 | 9.531 | 9.531 | 8.958 | 9.006 | 647,491 | -0.55(-5.79%) |
Jan 08, 2009 | 9.512 | 9.579 | 9.254 | 9.560 | 338,405 | +0.04(+0.40%) |
Jan 07, 2009 | 9.436 | 9.846 | 9.359 | 9.521 | 694,898 | -0.16(-1.68%) |
Jan 06, 2009 | 9.541 | 9.818 | 8.586 | 9.684 | 619,805 | +0.39(+4.21%) |
Jan 05, 2009 | 9.245 | 9.369 | 9.025 | 9.292 | 477,148 | +0.01(+0.10%) |
Jan 02, 2009 | 8.910 | 9.340 | 8.798 | 9.283 | 0 | +0.41(+4.63%) |