Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.658 | 7.225 | 6.618 | 6.950 | 646,392 | +0.43(+6.58%) |
Mar 30, 2009 | 6.747 | 6.804 | 6.513 | 6.521 | 619,519 | -0.83(-11.23%) |
Mar 26, 2009 | 7.176 | 7.362 | 6.933 | 7.346 | 731,204 | +0.31(+4.37%) |
Mar 25, 2009 | 7.030 | 7.411 | 6.488 | 7.039 | 998,070 | +0.11(+1.64%) |
Mar 24, 2009 | 8.074 | 8.074 | 6.893 | 6.925 | 709,021 | -0.85(-10.93%) |
Mar 23, 2009 | 7.281 | 7.928 | 6.990 | 7.775 | 1,147,460 | +0.97(+14.27%) |
Mar 20, 2009 | 7.710 | 7.710 | 6.763 | 6.804 | 746,912 | -0.29(-4.10%) |
Mar 19, 2009 | 7.791 | 7.937 | 7.055 | 7.095 | 856,848 | -0.58(-7.59%) |
Mar 18, 2009 | 7.419 | 7.678 | 6.772 | 7.678 | 2,289,690 | +0.22(+2.93%) |
Mar 17, 2009 | 6.739 | 7.492 | 6.634 | 7.459 | 867,535 | +0.71(+10.55%) |
Mar 16, 2009 | 7.079 | 7.492 | 6.715 | 6.747 | 896,050 | -0.26(-3.70%) |
Mar 13, 2009 | 6.553 | 7.192 | 6.440 | 7.006 | 965,643 | +0.46(+7.05%) |
Mar 12, 2009 | 5.493 | 6.602 | 5.299 | 6.545 | 668,759 | +1.00(+17.93%) |
Mar 11, 2009 | 5.493 | 5.995 | 5.194 | 5.550 | 720,476 | -0.01(-0.15%) |
Mar 10, 2009 | 5.065 | 5.574 | 5.065 | 5.558 | 977,561 | +0.68(+13.93%) |
Mar 09, 2009 | 4.992 | 5.170 | 4.822 | 4.878 | 587,432 | -0.20(-3.98%) |
Mar 06, 2009 | 5.129 | 5.299 | 4.830 | 5.081 | 820,379 | +0.07(+1.45%) |
Mar 05, 2009 | 5.631 | 5.768 | 4.976 | 5.008 | 876,089 | -0.78(-13.43%) |
Mar 04, 2009 | 5.760 | 5.946 | 5.477 | 5.785 | 1,146,235 | +0.02(+0.28%) |
Mar 02, 2009 | 6.068 | 6.108 | 5.704 | 5.768 | 959,802 | -0.32(-5.19%) |
Feb 27, 2009 | 6.424 | 6.505 | 6.068 | 6.084 | 789,217 | -0.50(-7.62%) |
Feb 26, 2009 | 6.092 | 6.958 | 6.092 | 6.586 | 1,144,794 | +0.58(+9.70%) |
Feb 25, 2009 | 6.116 | 6.262 | 5.590 | 6.003 | 1,121,004 | -0.20(-3.26%) |
Feb 24, 2009 | 5.534 | 6.213 | 5.534 | 6.205 | 1,071,749 | +0.74(+13.46%) |
Feb 23, 2009 | 5.817 | 6.068 | 5.461 | 5.469 | 784,128 | -0.26(-4.52%) |
Feb 20, 2009 | 5.453 | 5.785 | 5.380 | 5.728 | 1,198,602 | +0.13(+2.31%) |
Feb 19, 2009 | 6.132 | 6.254 | 5.582 | 5.598 | 592,470 | -0.45(-7.49%) |
Feb 18, 2009 | 6.076 | 6.488 | 6.003 | 6.052 | 563,015 | -0.27(-4.23%) |
Feb 17, 2009 | 6.804 | 6.804 | 6.294 | 6.319 | 455,746 | -0.67(-9.61%) |
Feb 13, 2009 | 7.241 | 7.435 | 6.917 | 6.990 | 853,967 | -0.20(-2.81%) |
Feb 12, 2009 | 6.820 | 8.074 | 6.772 | 7.192 | 913,690 | -0.66(-8.44%) |
Feb 11, 2009 | 7.775 | 8.301 | 7.589 | 7.856 | 542,292 | +0.16(+2.10%) |
Feb 10, 2009 | 9.077 | 9.271 | 7.597 | 7.694 | 825,188 | -1.42(-15.54%) |
Feb 09, 2009 | 8.988 | 9.393 | 8.752 | 9.110 | 806,385 | +0.10(+1.08%) |
Feb 06, 2009 | 7.937 | 9.013 | 7.937 | 9.013 | 855,726 | +1.14(+14.49%) |
Feb 05, 2009 | 7.686 | 8.179 | 7.532 | 7.872 | 610,666 | +0.04(+0.52%) |
Feb 04, 2009 | 7.694 | 8.171 | 7.670 | 7.831 | 493,463 | +0.11(+1.36%) |
Feb 03, 2009 | 7.985 | 8.058 | 7.613 | 7.726 | 936,055 | -0.15(-1.85%) |
Feb 02, 2009 | 7.945 | 8.171 | 7.605 | 7.872 | 911,537 | -0.22(-2.70%) |
Jan 30, 2009 | 8.123 | 8.624 | 8.042 | 8.090 | 867,910 | -0.04(-0.50%) |
Jan 29, 2009 | 8.600 | 8.802 | 8.131 | 8.131 | 772,919 | -0.66(-7.46%) |
Jan 28, 2009 | 8.179 | 9.385 | 8.123 | 8.786 | 1,936,921 | +0.70(+8.60%) |
Jan 27, 2009 | 7.823 | 8.293 | 7.742 | 8.090 | 1,336,882 | +0.36(+4.60%) |
Jan 26, 2009 | 8.034 | 8.414 | 7.694 | 7.734 | 716,642 | -0.28(-3.43%) |
Jan 23, 2009 | 7.653 | 8.026 | 7.354 | 8.009 | 1,997,629 | +0.10(+1.23%) |
Jan 22, 2009 | 11.12 | 11.37 | 6.877 | 7.912 | 3,232,291 | -3.52(-30.79%) |
Jan 21, 2009 | 9.911 | 11.45 | 9.911 | 11.43 | 741,010 | +1.51(+15.25%) |
Jan 20, 2009 | 10.53 | 11.33 | 9.862 | 9.919 | 851,327 | -1.67(-14.39%) |
Jan 16, 2009 | 11.59 | 11.65 | 10.95 | 11.59 | 421,684 | +0.16(+1.42%) |
Jan 15, 2009 | 11.51 | 11.87 | 10.56 | 11.42 | 719,297 | -0.10(-0.84%) |
Jan 14, 2009 | 12.04 | 12.51 | 11.50 | 11.52 | 694,899 | -0.52(-4.30%) |
Jan 13, 2009 | 11.76 | 12.27 | 11.76 | 12.04 | 743,257 | +0.16(+1.36%) |
Jan 12, 2009 | 12.23 | 12.42 | 11.85 | 11.88 | 725,822 | -0.35(-2.85%) |
Jan 09, 2009 | 13.10 | 13.23 | 12.14 | 12.22 | 644,116 | -0.87(-6.67%) |
Jan 08, 2009 | 13.67 | 13.83 | 12.94 | 13.10 | 505,654 | -0.73(-5.27%) |
Jan 07, 2009 | 14.92 | 15.07 | 13.72 | 13.83 | 668,497 | -1.46(-9.53%) |
Jan 06, 2009 | 15.23 | 15.43 | 14.95 | 15.28 | 230,510 | +0.28(+1.83%) |
Jan 05, 2009 | 16.18 | 16.38 | 14.88 | 15.01 | 388,124 | -1.20(-7.39%) |