Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.153 | 7.865 | 7.141 | 7.820 | 7,060,908 | +0.84(+12.10%) |
Mar 30, 2009 | 7.019 | 7.163 | 6.902 | 6.976 | 3,148,619 | -0.58(-7.71%) |
Mar 26, 2009 | 7.543 | 7.594 | 7.105 | 7.559 | 4,114,723 | +0.11(+1.46%) |
Mar 25, 2009 | 7.429 | 7.645 | 6.877 | 7.450 | 3,506,856 | +0.05(+0.68%) |
Mar 24, 2009 | 7.774 | 7.954 | 7.323 | 7.399 | 4,202,259 | -0.52(-6.59%) |
Mar 23, 2009 | 7.396 | 7.934 | 7.371 | 7.921 | 4,693,599 | +0.96(+13.76%) |
Mar 20, 2009 | 7.386 | 7.386 | 6.940 | 6.963 | 3,688,804 | -0.39(-5.27%) |
Mar 19, 2009 | 7.685 | 7.804 | 7.237 | 7.351 | 3,546,021 | -0.26(-3.36%) |
Mar 18, 2009 | 7.305 | 7.728 | 7.042 | 7.607 | 3,726,860 | +0.26(+3.59%) |
Mar 17, 2009 | 6.978 | 7.371 | 6.798 | 7.343 | 4,462,809 | +0.38(+5.46%) |
Mar 16, 2009 | 7.622 | 7.622 | 6.951 | 6.963 | 3,788,997 | -0.60(-7.88%) |
Mar 13, 2009 | 7.645 | 7.680 | 7.326 | 7.559 | 0 | -0.02(-0.23%) |
Mar 12, 2009 | 7.255 | 7.647 | 7.016 | 7.576 | 4,224,040 | +0.32(+4.40%) |
Mar 11, 2009 | 7.488 | 7.549 | 7.146 | 7.257 | 5,016,262 | -0.20(-2.62%) |
Mar 10, 2009 | 6.864 | 7.460 | 6.801 | 7.452 | 5,781,127 | +0.71(+10.61%) |
Mar 09, 2009 | 6.641 | 6.778 | 6.446 | 6.738 | 2,829,693 | +0.05(+0.76%) |
Mar 06, 2009 | 6.664 | 6.760 | 6.279 | 6.687 | 0 | +0.04(+0.61%) |
Mar 05, 2009 | 6.783 | 6.920 | 6.542 | 6.646 | 3,747,898 | -0.34(-4.86%) |
Mar 04, 2009 | 6.877 | 7.288 | 6.796 | 6.986 | 5,205,843 | +0.42(+6.37%) |
Mar 02, 2009 | 6.753 | 6.882 | 6.469 | 6.568 | 3,696,006 | -0.43(-6.09%) |
Feb 27, 2009 | 6.986 | 7.212 | 6.948 | 6.994 | 0 | -0.15(-2.06%) |
Feb 26, 2009 | 7.652 | 7.652 | 7.027 | 7.141 | 3,272,049 | -0.44(-5.82%) |
Feb 25, 2009 | 7.516 | 7.898 | 7.244 | 7.581 | 4,214,805 | +0.01(+0.10%) |
Feb 24, 2009 | 7.176 | 7.579 | 6.983 | 7.574 | 3,349,964 | +0.55(+7.83%) |
Feb 23, 2009 | 7.561 | 7.561 | 6.989 | 7.024 | 3,272,885 | -0.45(-6.00%) |
Feb 20, 2009 | 6.877 | 7.503 | 6.842 | 7.473 | 0 | +0.38(+5.28%) |
Feb 19, 2009 | 7.313 | 7.508 | 7.047 | 7.097 | 5,328,041 | -0.09(-1.23%) |
Feb 18, 2009 | 6.829 | 7.422 | 6.768 | 7.186 | 5,548,605 | +0.42(+6.18%) |
Feb 17, 2009 | 6.829 | 6.958 | 6.530 | 6.768 | 4,407,878 | -0.38(-5.25%) |
Feb 13, 2009 | 7.561 | 7.632 | 7.138 | 7.143 | 2,404,639 | -0.43(-5.72%) |
Feb 12, 2009 | 7.546 | 7.723 | 7.138 | 7.576 | 3,056,027 | -0.08(-1.03%) |
Feb 11, 2009 | 7.576 | 7.721 | 7.323 | 7.655 | 1,818,012 | +0.14(+1.82%) |
Feb 10, 2009 | 7.989 | 8.245 | 7.455 | 7.518 | 3,135,939 | -0.56(-6.90%) |
Feb 09, 2009 | 8.035 | 8.141 | 7.880 | 8.076 | 1,530,440 | +0.03(+0.31%) |
Feb 06, 2009 | 7.432 | 8.091 | 7.432 | 8.050 | 0 | +0.60(+7.99%) |
Feb 05, 2009 | 7.528 | 7.655 | 7.326 | 7.455 | 2,370,782 | -0.16(-2.13%) |
Feb 04, 2009 | 7.754 | 7.853 | 7.556 | 7.617 | 3,148,674 | -0.11(-1.44%) |
Feb 03, 2009 | 7.880 | 7.896 | 7.599 | 7.728 | 2,872,485 | -0.09(-1.10%) |
Feb 02, 2009 | 7.513 | 7.842 | 7.432 | 7.815 | 2,949,662 | +0.14(+1.78%) |
Jan 30, 2009 | 7.934 | 8.043 | 7.571 | 7.678 | 0 | -0.14(-1.78%) |
Jan 29, 2009 | 8.172 | 8.362 | 7.777 | 7.817 | 3,318,013 | -0.59(-6.97%) |
Jan 28, 2009 | 8.017 | 8.471 | 7.967 | 8.402 | 3,600,158 | +0.51(+6.49%) |
Jan 27, 2009 | 7.911 | 8.081 | 7.673 | 7.891 | 3,797,174 | -0.02(-0.26%) |
Jan 26, 2009 | 7.989 | 8.233 | 7.713 | 7.911 | 2,898,073 | -0.08(-1.05%) |
Jan 23, 2009 | 7.602 | 8.073 | 7.420 | 7.994 | 2,664,348 | +0.23(+2.94%) |
Jan 22, 2009 | 7.561 | 8.076 | 7.379 | 7.766 | 7,362,114 | +0.15(+1.96%) |
Jan 21, 2009 | 7.280 | 7.701 | 7.118 | 7.617 | 5,362,020 | +0.42(+5.88%) |
Jan 20, 2009 | 7.751 | 7.789 | 7.146 | 7.194 | 5,812,604 | -0.58(-7.49%) |
Jan 16, 2009 | 7.728 | 7.880 | 7.348 | 7.777 | 0 | +0.16(+2.13%) |
Jan 15, 2009 | 7.536 | 7.739 | 7.151 | 7.614 | 5,799,601 | +0.08(+1.04%) |
Jan 14, 2009 | 7.756 | 7.944 | 7.485 | 7.536 | 4,719,835 | -0.49(-6.15%) |
Jan 13, 2009 | 7.946 | 8.293 | 7.845 | 8.030 | 3,047,735 | +0.09(+1.18%) |
Jan 12, 2009 | 8.258 | 8.268 | 7.761 | 7.936 | 4,609,973 | -0.62(-7.20%) |
Jan 09, 2009 | 9.092 | 9.092 | 8.489 | 8.552 | 2,970,250 | -0.46(-5.14%) |
Jan 08, 2009 | 8.968 | 9.140 | 8.821 | 9.016 | 3,403,940 | -0.05(-0.56%) |
Jan 07, 2009 | 9.388 | 9.449 | 9.038 | 9.066 | 4,605,873 | -0.48(-4.99%) |
Jan 06, 2009 | 9.122 | 9.692 | 8.848 | 9.543 | 5,302,468 | +0.47(+5.20%) |
Jan 05, 2009 | 9.229 | 9.421 | 8.930 | 9.071 | 3,423,771 | -0.22(-2.40%) |
Jan 02, 2009 | 9.553 | 9.672 | 9.246 | 9.294 | 0 | -0.24(-2.50%) |