Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.418 | 9.562 | 8.987 | 9.146 | 1,618,493 | -0.15(-1.63%) |
Mar 30, 2009 | 9.562 | 9.754 | 9.091 | 9.298 | 1,940,982 | -0.94(-9.20%) |
Mar 26, 2009 | 9.346 | 10.24 | 9.298 | 10.24 | 3,817,781 | +1.09(+11.87%) |
Mar 25, 2009 | 9.482 | 9.546 | 8.859 | 9.154 | 3,163,669 | -0.21(-2.22%) |
Mar 24, 2009 | 9.786 | 9.857 | 9.306 | 9.362 | 3,132,299 | -0.62(-6.16%) |
Mar 23, 2009 | 9.274 | 9.993 | 8.987 | 9.977 | 3,514,868 | +1.18(+13.44%) |
Mar 20, 2009 | 9.138 | 9.138 | 8.523 | 8.795 | 2,260,005 | -0.29(-3.17%) |
Mar 19, 2009 | 9.554 | 9.610 | 8.851 | 9.083 | 3,484,432 | -0.53(-5.49%) |
Mar 18, 2009 | 8.380 | 9.714 | 8.340 | 9.610 | 8,088,528 | +1.40(+17.02%) |
Mar 17, 2009 | 7.573 | 8.212 | 7.557 | 8.212 | 2,341,074 | +0.64(+8.44%) |
Mar 16, 2009 | 7.940 | 8.060 | 7.525 | 7.573 | 1,739,642 | -0.31(-3.95%) |
Mar 13, 2009 | 7.772 | 8.068 | 7.758 | 7.884 | 3,213,162 | +0.14(+1.86%) |
Mar 12, 2009 | 7.046 | 7.812 | 6.998 | 7.741 | 2,736,515 | +0.62(+8.63%) |
Mar 11, 2009 | 6.870 | 7.437 | 6.765 | 7.125 | 2,684,335 | +0.65(+9.99%) |
Mar 10, 2009 | 6.015 | 6.566 | 5.887 | 6.478 | 2,058,665 | +0.62(+10.64%) |
Mar 09, 2009 | 5.600 | 5.887 | 5.464 | 5.855 | 1,315,998 | +0.14(+2.52%) |
Mar 06, 2009 | 5.696 | 5.791 | 5.504 | 5.712 | 1,801,836 | +0.06(+1.13%) |
Mar 05, 2009 | 5.943 | 6.039 | 5.624 | 5.648 | 1,365,753 | -0.42(-6.97%) |
Mar 04, 2009 | 6.015 | 6.183 | 5.895 | 6.071 | 940,025 | -0.02(-0.39%) |
Mar 02, 2009 | 6.375 | 6.494 | 6.071 | 6.095 | 1,369,187 | -0.41(-6.27%) |
Feb 27, 2009 | 6.335 | 6.662 | 6.279 | 6.502 | 1,493,161 | +0.04(+0.62%) |
Feb 26, 2009 | 6.718 | 6.910 | 6.422 | 6.462 | 1,707,348 | -0.20(-3.00%) |
Feb 25, 2009 | 6.550 | 6.838 | 6.510 | 6.662 | 1,663,677 | +0.06(+0.97%) |
Feb 24, 2009 | 6.327 | 6.678 | 6.263 | 6.598 | 2,023,956 | +0.33(+5.22%) |
Feb 23, 2009 | 6.494 | 6.670 | 6.239 | 6.271 | 1,330,249 | -0.19(-2.97%) |
Feb 20, 2009 | 6.103 | 6.574 | 6.103 | 6.462 | 2,194,968 | +0.26(+4.25%) |
Feb 19, 2009 | 6.287 | 6.446 | 6.183 | 6.199 | 1,713,591 | +0.01(+0.13%) |
Feb 18, 2009 | 6.462 | 6.550 | 6.135 | 6.191 | 2,297,736 | -0.26(-4.08%) |
Feb 17, 2009 | 6.534 | 6.566 | 6.247 | 6.454 | 2,217,107 | -0.33(-4.83%) |
Feb 13, 2009 | 6.942 | 7.141 | 6.662 | 6.782 | 4,508,739 | -0.96(-12.38%) |
Feb 12, 2009 | 7.413 | 7.836 | 7.309 | 7.741 | 3,200,410 | +0.24(+3.19%) |
Feb 11, 2009 | 7.285 | 7.669 | 7.189 | 7.501 | 1,997,199 | +0.22(+3.07%) |
Feb 10, 2009 | 7.325 | 7.685 | 7.213 | 7.277 | 2,135,242 | -0.14(-1.83%) |
Feb 09, 2009 | 7.621 | 7.661 | 7.277 | 7.413 | 1,024,264 | -0.25(-3.23%) |
Feb 06, 2009 | 7.341 | 7.892 | 7.229 | 7.661 | 1,579,385 | +0.31(+4.24%) |
Feb 05, 2009 | 6.926 | 7.373 | 6.838 | 7.349 | 1,510,221 | +0.41(+5.87%) |
Feb 04, 2009 | 7.221 | 7.365 | 6.894 | 6.942 | 1,932,965 | -0.22(-3.01%) |
Feb 03, 2009 | 6.838 | 7.285 | 6.810 | 7.157 | 1,900,128 | +0.32(+4.67%) |
Feb 02, 2009 | 6.822 | 7.038 | 6.726 | 6.838 | 1,723,589 | -0.10(-1.38%) |
Jan 30, 2009 | 7.253 | 7.333 | 6.806 | 6.934 | 1,029,447 | -0.26(-3.56%) |
Jan 29, 2009 | 7.429 | 7.509 | 7.101 | 7.189 | 1,093,865 | -0.34(-4.56%) |
Jan 28, 2009 | 7.341 | 7.573 | 7.317 | 7.533 | 1,505,497 | +0.30(+4.20%) |
Jan 27, 2009 | 7.149 | 7.413 | 7.117 | 7.229 | 1,217,072 | +0.14(+1.91%) |
Jan 26, 2009 | 7.070 | 7.269 | 6.790 | 7.093 | 1,210,615 | +0.07(+1.02%) |
Jan 23, 2009 | 6.838 | 7.173 | 6.702 | 7.022 | 2,162,035 | -0.01(-0.11%) |
Jan 22, 2009 | 6.662 | 7.277 | 6.630 | 7.030 | 2,641,298 | +0.26(+3.77%) |
Jan 21, 2009 | 6.438 | 6.798 | 6.287 | 6.774 | 1,483,866 | +0.45(+7.07%) |
Jan 20, 2009 | 7.006 | 7.086 | 6.279 | 6.327 | 1,411,742 | -0.69(-9.79%) |
Jan 16, 2009 | 7.086 | 7.173 | 6.702 | 7.014 | 1,616,129 | +0.10(+1.39%) |
Jan 15, 2009 | 6.678 | 7.101 | 6.422 | 6.918 | 2,204,615 | +0.20(+2.97%) |
Jan 14, 2009 | 7.189 | 7.197 | 6.662 | 6.718 | 2,003,748 | -0.55(-7.58%) |
Jan 13, 2009 | 7.525 | 7.645 | 7.093 | 7.269 | 1,817,024 | -0.27(-3.60%) |
Jan 12, 2009 | 7.661 | 7.788 | 7.429 | 7.541 | 1,604,813 | -0.24(-3.08%) |
Jan 09, 2009 | 7.916 | 8.284 | 7.780 | 7.780 | 1,431,113 | -0.48(-5.80%) |
Jan 08, 2009 | 8.196 | 8.308 | 7.932 | 8.260 | 1,769,944 | +0.06(+0.68%) |
Jan 07, 2009 | 8.643 | 8.643 | 8.068 | 8.204 | 1,904,819 | -0.51(-5.87%) |
Jan 06, 2009 | 8.380 | 8.803 | 8.236 | 8.715 | 2,012,658 | +0.43(+5.21%) |
Jan 05, 2009 | 8.116 | 8.308 | 7.884 | 8.284 | 1,616,131 | +0.02(+0.19%) |