Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.029 | 7.229 | 6.936 | 7.118 | 3,150,174 | +0.20(+2.95%) |
Mar 30, 2009 | 7.105 | 7.207 | 6.848 | 6.914 | 2,255,884 | -0.58(-7.70%) |
Mar 26, 2009 | 7.446 | 7.508 | 7.207 | 7.491 | 3,097,545 | +0.20(+2.74%) |
Mar 25, 2009 | 7.242 | 7.460 | 6.990 | 7.291 | 3,449,925 | +0.18(+2.49%) |
Mar 24, 2009 | 7.522 | 7.704 | 7.114 | 7.114 | 2,885,497 | -0.69(-8.81%) |
Mar 23, 2009 | 7.225 | 7.801 | 7.211 | 7.801 | 3,570,194 | +0.80(+11.40%) |
Mar 20, 2009 | 7.118 | 7.176 | 6.972 | 7.003 | 2,588,984 | -0.07(-1.00%) |
Mar 19, 2009 | 7.451 | 7.539 | 7.056 | 7.074 | 2,354,911 | -0.31(-4.20%) |
Mar 18, 2009 | 6.990 | 7.393 | 6.763 | 7.384 | 3,479,431 | +0.40(+5.71%) |
Mar 17, 2009 | 6.577 | 6.985 | 6.471 | 6.985 | 2,247,542 | +0.49(+7.58%) |
Mar 16, 2009 | 6.741 | 6.870 | 6.448 | 6.493 | 2,416,074 | -0.18(-2.66%) |
Mar 13, 2009 | 6.502 | 6.697 | 6.320 | 6.670 | 0 | +0.20(+3.08%) |
Mar 12, 2009 | 6.258 | 6.524 | 5.952 | 6.471 | 3,880,109 | +0.27(+4.44%) |
Mar 11, 2009 | 6.320 | 6.400 | 6.040 | 6.196 | 2,719,192 | -0.16(-2.58%) |
Mar 10, 2009 | 5.952 | 6.364 | 5.872 | 6.360 | 2,682,479 | +0.58(+9.97%) |
Mar 09, 2009 | 5.734 | 5.947 | 5.663 | 5.783 | 2,837,032 | -0.04(-0.69%) |
Mar 06, 2009 | 6.173 | 6.311 | 5.721 | 5.823 | 0 | -0.31(-5.13%) |
Mar 05, 2009 | 6.475 | 6.582 | 6.080 | 6.138 | 3,558,674 | -0.55(-8.16%) |
Mar 04, 2009 | 6.542 | 6.848 | 6.422 | 6.684 | 3,335,812 | +0.17(+2.59%) |
Mar 02, 2009 | 6.684 | 6.843 | 6.488 | 6.515 | 2,313,240 | -0.39(-5.59%) |
Feb 27, 2009 | 6.879 | 7.149 | 6.697 | 6.901 | 0 | -0.07(-0.95%) |
Feb 26, 2009 | 7.123 | 7.331 | 6.923 | 6.967 | 2,422,694 | -0.11(-1.50%) |
Feb 25, 2009 | 7.491 | 7.491 | 6.981 | 7.074 | 3,678,336 | -0.51(-6.67%) |
Feb 24, 2009 | 6.883 | 7.593 | 6.879 | 7.579 | 3,049,669 | +0.64(+9.20%) |
Feb 23, 2009 | 7.406 | 7.437 | 6.932 | 6.941 | 2,193,086 | -0.31(-4.34%) |
Feb 20, 2009 | 7.331 | 7.602 | 7.012 | 7.256 | 3,576,573 | -0.43(-5.54%) |
Feb 19, 2009 | 8.134 | 8.293 | 7.681 | 7.681 | 3,063,400 | -0.35(-4.36%) |
Feb 18, 2009 | 8.067 | 8.249 | 7.912 | 8.032 | 2,376,879 | +0.03(+0.33%) |
Feb 17, 2009 | 8.218 | 8.431 | 7.996 | 8.005 | 3,038,248 | -0.27(-3.27%) |
Feb 13, 2009 | 8.599 | 8.617 | 8.267 | 8.276 | 1,916,266 | -0.34(-3.91%) |
Feb 12, 2009 | 8.564 | 8.675 | 8.267 | 8.613 | 3,281,814 | -0.10(-1.12%) |
Feb 11, 2009 | 8.826 | 9.087 | 8.364 | 8.710 | 3,273,428 | -0.07(-0.81%) |
Feb 10, 2009 | 8.870 | 9.411 | 8.338 | 8.781 | 6,764,802 | +0.93(+11.86%) |
Feb 09, 2009 | 7.739 | 7.947 | 7.717 | 7.850 | 1,582,863 | +0.13(+1.72%) |
Feb 06, 2009 | 7.566 | 7.775 | 7.482 | 7.717 | 2,412,419 | +0.17(+2.23%) |
Feb 05, 2009 | 7.344 | 7.668 | 7.251 | 7.548 | 1,838,289 | +0.14(+1.92%) |
Feb 04, 2009 | 7.393 | 7.500 | 7.335 | 7.406 | 1,603,958 | -0.05(-0.71%) |
Feb 03, 2009 | 7.579 | 7.735 | 7.389 | 7.460 | 1,653,379 | -0.12(-1.52%) |
Feb 02, 2009 | 7.437 | 7.628 | 7.296 | 7.575 | 1,694,991 | +0.04(+0.59%) |
Jan 30, 2009 | 7.761 | 7.877 | 7.482 | 7.531 | 0 | -0.17(-2.19%) |
Jan 29, 2009 | 8.351 | 8.351 | 7.681 | 7.699 | 1,905,509 | -0.82(-9.63%) |
Jan 28, 2009 | 8.471 | 8.551 | 8.227 | 8.520 | 1,857,150 | +0.27(+3.34%) |
Jan 27, 2009 | 8.094 | 8.276 | 7.939 | 8.245 | 1,202,342 | +0.23(+2.82%) |
Jan 26, 2009 | 8.129 | 8.289 | 7.850 | 8.018 | 1,396,327 | -0.08(-0.99%) |
Jan 23, 2009 | 7.801 | 8.205 | 7.544 | 8.098 | 1,786,356 | +0.08(+0.94%) |
Jan 22, 2009 | 8.968 | 8.968 | 8.023 | 8.023 | 2,616,519 | -1.09(-11.93%) |
Jan 21, 2009 | 8.591 | 9.114 | 8.440 | 9.109 | 2,110,236 | +0.66(+7.76%) |
Jan 20, 2009 | 9.274 | 9.513 | 8.422 | 8.453 | 2,809,753 | -0.94(-10.05%) |
Jan 16, 2009 | 9.234 | 9.553 | 9.109 | 9.398 | 1,526,272 | +0.27(+3.01%) |
Jan 15, 2009 | 8.972 | 9.398 | 8.693 | 9.123 | 1,611,857 | +0.14(+1.58%) |
Jan 14, 2009 | 9.065 | 9.207 | 8.781 | 8.981 | 2,237,753 | -0.22(-2.36%) |
Jan 13, 2009 | 9.207 | 9.433 | 8.670 | 9.198 | 3,961,167 | +0.04(+0.39%) |
Jan 12, 2009 | 9.762 | 9.806 | 9.092 | 9.163 | 1,542,233 | -0.65(-6.65%) |
Jan 09, 2009 | 10.22 | 10.22 | 9.771 | 9.815 | 1,401,071 | -0.36(-3.55%) |
Jan 08, 2009 | 9.965 | 10.27 | 9.938 | 10.18 | 1,290,573 | +0.20(+2.03%) |
Jan 07, 2009 | 10.43 | 10.44 | 9.952 | 9.974 | 1,787,547 | -0.59(-5.63%) |
Jan 06, 2009 | 10.62 | 10.67 | 10.42 | 10.57 | 1,691,866 | +0.11(+1.10%) |
Jan 05, 2009 | 10.39 | 10.58 | 9.960 | 10.45 | 2,048,109 | +0.13(+1.24%) |
Jan 02, 2009 | 10.09 | 10.39 | 9.736 | 10.33 | 0 | +0.24(+2.40%) |