Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.441 | 8.017 | 7.407 | 7.837 | 11,536,756 | +0.46(+6.29%) |
Mar 30, 2009 | 8.040 | 8.040 | 7.345 | 7.373 | 11,427,596 | -0.91(-10.99%) |
Mar 26, 2009 | 7.961 | 8.413 | 7.543 | 8.283 | 11,979,187 | +0.53(+6.78%) |
Mar 25, 2009 | 7.718 | 8.023 | 7.249 | 7.757 | 10,056,530 | +0.02(+0.22%) |
Mar 24, 2009 | 7.412 | 8.164 | 7.412 | 7.740 | 13,556,518 | -0.38(-4.67%) |
Mar 23, 2009 | 7.379 | 8.119 | 7.339 | 8.119 | 16,450,167 | +1.14(+16.28%) |
Mar 20, 2009 | 6.915 | 7.068 | 6.672 | 6.983 | 15,109,667 | -0.06(-0.84%) |
Mar 19, 2009 | 7.644 | 7.644 | 6.768 | 7.042 | 10,364,031 | -0.44(-5.86%) |
Mar 18, 2009 | 6.904 | 7.480 | 6.621 | 7.480 | 12,193,076 | +0.42(+5.92%) |
Mar 17, 2009 | 6.621 | 7.062 | 6.497 | 7.062 | 7,812,756 | +0.47(+7.21%) |
Mar 16, 2009 | 7.175 | 7.220 | 6.547 | 6.587 | 8,878,306 | -0.36(-5.21%) |
Mar 13, 2009 | 7.164 | 7.178 | 6.694 | 6.949 | 0 | -0.18(-2.46%) |
Mar 12, 2009 | 6.186 | 7.130 | 6.186 | 7.124 | 12,869,536 | +0.60(+9.19%) |
Mar 11, 2009 | 6.400 | 6.700 | 6.039 | 6.525 | 9,409,199 | +0.27(+4.34%) |
Mar 10, 2009 | 5.298 | 6.304 | 5.281 | 6.253 | 11,539,881 | +0.88(+16.30%) |
Mar 09, 2009 | 5.603 | 5.682 | 5.275 | 5.377 | 7,013,886 | -0.18(-3.26%) |
Mar 06, 2009 | 5.648 | 5.716 | 5.298 | 5.558 | 0 | +0.10(+1.87%) |
Mar 05, 2009 | 5.694 | 5.937 | 5.337 | 5.456 | 9,070,238 | -0.47(-7.92%) |
Mar 04, 2009 | 5.405 | 6.112 | 5.405 | 5.925 | 12,374,592 | -0.01(-0.19%) |
Mar 02, 2009 | 6.321 | 6.547 | 5.852 | 5.937 | 11,538,495 | -0.53(-8.14%) |
Feb 27, 2009 | 6.497 | 6.909 | 6.423 | 6.463 | 0 | -0.46(-6.69%) |
Feb 26, 2009 | 7.005 | 7.158 | 6.689 | 6.926 | 9,043,744 | +0.06(+0.82%) |
Feb 25, 2009 | 7.062 | 7.243 | 6.644 | 6.870 | 8,564,127 | -0.29(-4.03%) |
Feb 24, 2009 | 6.265 | 7.175 | 6.265 | 7.158 | 11,702,785 | +0.89(+14.16%) |
Feb 23, 2009 | 7.000 | 7.113 | 6.259 | 6.270 | 10,349,885 | -0.77(-10.92%) |
Feb 20, 2009 | 6.417 | 7.319 | 6.417 | 7.039 | 9,573,848 | +0.09(+1.30%) |
Feb 19, 2009 | 7.232 | 7.435 | 6.932 | 6.949 | 9,166,443 | -0.29(-4.06%) |
Feb 18, 2009 | 7.237 | 7.350 | 6.938 | 7.243 | 7,802,462 | +0.12(+1.75%) |
Feb 17, 2009 | 6.457 | 7.294 | 6.457 | 7.118 | 9,559,105 | -0.41(-5.41%) |
Feb 13, 2009 | 7.543 | 7.701 | 7.316 | 7.526 | 8,288,814 | -0.05(-0.67%) |
Feb 12, 2009 | 7.362 | 7.656 | 6.853 | 7.576 | 7,793,386 | -0.03(-0.45%) |
Feb 11, 2009 | 7.429 | 7.650 | 7.209 | 7.610 | 5,042,876 | +0.38(+5.24%) |
Feb 10, 2009 | 7.718 | 8.001 | 7.124 | 7.232 | 12,132,109 | -0.66(-8.32%) |
Feb 09, 2009 | 8.187 | 8.187 | 7.712 | 7.887 | 4,744,584 | -0.15(-1.83%) |
Feb 06, 2009 | 7.899 | 8.074 | 7.673 | 8.034 | 9,246,057 | +0.29(+3.72%) |
Feb 05, 2009 | 7.011 | 7.989 | 6.864 | 7.746 | 10,101,487 | +0.66(+9.25%) |
Feb 04, 2009 | 7.034 | 7.407 | 6.966 | 7.090 | 4,154,452 | +0.12(+1.70%) |
Feb 03, 2009 | 7.017 | 7.107 | 6.768 | 6.971 | 5,833,572 | -0.09(-1.28%) |
Feb 02, 2009 | 6.457 | 7.124 | 6.333 | 7.062 | 7,397,933 | +0.40(+5.94%) |
Jan 30, 2009 | 6.587 | 6.966 | 6.338 | 6.666 | 0 | +0.15(+2.26%) |
Jan 29, 2009 | 7.017 | 7.175 | 6.451 | 6.519 | 9,858,436 | -0.85(-11.58%) |
Jan 28, 2009 | 7.514 | 7.514 | 6.559 | 7.373 | 9,128,649 | +0.87(+13.39%) |
Jan 27, 2009 | 6.632 | 6.666 | 6.389 | 6.502 | 5,682,500 | +0.01(+0.17%) |
Jan 26, 2009 | 6.971 | 7.039 | 6.299 | 6.491 | 6,816,312 | -0.24(-3.53%) |
Jan 23, 2009 | 6.135 | 6.802 | 5.886 | 6.728 | 6,608,658 | +0.41(+6.54%) |
Jan 22, 2009 | 6.282 | 6.745 | 6.072 | 6.316 | 7,224,184 | -0.21(-3.21%) |
Jan 21, 2009 | 6.502 | 6.677 | 6.022 | 6.525 | 11,675,730 | +0.24(+3.87%) |
Jan 20, 2009 | 6.627 | 7.186 | 6.219 | 6.282 | 8,071,182 | -0.71(-10.11%) |
Jan 16, 2009 | 7.215 | 7.441 | 6.666 | 6.988 | 8,231,877 | -0.02(-0.32%) |
Jan 15, 2009 | 6.881 | 7.509 | 6.615 | 7.011 | 9,770,282 | +0.05(+0.73%) |
Jan 14, 2009 | 7.158 | 7.356 | 6.717 | 6.960 | 7,888,928 | -0.51(-6.88%) |
Jan 13, 2009 | 7.271 | 7.571 | 7.152 | 7.475 | 6,669,250 | +0.07(+0.92%) |
Jan 12, 2009 | 7.633 | 7.774 | 7.282 | 7.407 | 6,851,218 | -0.26(-3.39%) |
Jan 09, 2009 | 7.707 | 7.944 | 7.503 | 7.667 | 6,394,825 | -0.02(-0.29%) |
Jan 08, 2009 | 7.712 | 7.876 | 7.424 | 7.690 | 5,945,855 | -0.12(-1.52%) |
Jan 07, 2009 | 8.046 | 8.210 | 7.752 | 7.808 | 6,312,154 | -0.50(-6.05%) |
Jan 06, 2009 | 8.102 | 8.481 | 8.051 | 8.311 | 6,499,792 | +0.33(+4.18%) |
Jan 05, 2009 | 8.334 | 8.475 | 7.927 | 7.978 | 7,161,742 | -0.50(-5.93%) |
Jan 02, 2009 | 8.198 | 8.481 | 7.870 | 8.481 | 0 | +0.32(+3.88%) |