Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.266 | 8.375 | 7.873 | 8.254 | 18,233,930 | +0.01(+0.15%) |
Mar 30, 2009 | 8.178 | 8.336 | 8.089 | 8.241 | 14,357,347 | -0.05(-0.61%) |
Mar 26, 2009 | 7.828 | 8.419 | 7.828 | 8.292 | 14,623,929 | +0.48(+6.10%) |
Mar 25, 2009 | 7.974 | 8.260 | 7.555 | 7.815 | 14,408,638 | -0.21(-2.61%) |
Mar 24, 2009 | 8.050 | 8.241 | 7.987 | 8.025 | 10,695,990 | -0.11(-1.41%) |
Mar 23, 2009 | 7.873 | 8.146 | 7.834 | 8.139 | 10,538,422 | +0.53(+6.93%) |
Mar 20, 2009 | 8.038 | 8.057 | 7.517 | 7.612 | 14,032,012 | -0.32(-4.01%) |
Mar 19, 2009 | 8.063 | 8.070 | 7.771 | 7.930 | 11,648,051 | +0.02(+0.24%) |
Mar 18, 2009 | 7.657 | 8.063 | 7.644 | 7.911 | 12,375,927 | +0.15(+1.97%) |
Mar 17, 2009 | 7.479 | 7.777 | 7.453 | 7.758 | 12,290,346 | +0.28(+3.74%) |
Mar 16, 2009 | 7.676 | 7.827 | 7.479 | 7.479 | 15,356,040 | -0.14(-1.83%) |
Mar 13, 2009 | 7.275 | 7.676 | 7.199 | 7.618 | 0 | +0.33(+4.53%) |
Mar 12, 2009 | 6.926 | 7.313 | 6.865 | 7.288 | 14,809,558 | +0.37(+5.33%) |
Mar 11, 2009 | 6.786 | 7.135 | 6.697 | 6.919 | 18,137,832 | +0.19(+2.83%) |
Mar 10, 2009 | 6.430 | 6.792 | 6.341 | 6.729 | 16,551,750 | +0.44(+6.97%) |
Mar 09, 2009 | 6.176 | 6.532 | 6.132 | 6.290 | 15,101,235 | +0.03(+0.51%) |
Mar 06, 2009 | 6.456 | 6.519 | 6.074 | 6.259 | 0 | -0.23(-3.53%) |
Mar 05, 2009 | 6.570 | 6.824 | 6.329 | 6.487 | 21,920,044 | -0.29(-4.22%) |
Mar 04, 2009 | 6.589 | 6.907 | 6.411 | 6.773 | 15,572,923 | +0.21(+3.19%) |
Mar 02, 2009 | 6.716 | 6.900 | 6.532 | 6.564 | 15,351,561 | -0.29(-4.26%) |
Feb 27, 2009 | 6.602 | 7.059 | 6.532 | 6.856 | 0 | -0.36(-4.93%) |
Feb 26, 2009 | 7.498 | 7.548 | 7.186 | 7.212 | 17,176,120 | -0.16(-2.16%) |
Feb 25, 2009 | 7.440 | 7.536 | 7.218 | 7.371 | 15,969,698 | -0.13(-1.69%) |
Feb 24, 2009 | 7.212 | 7.561 | 7.186 | 7.498 | 10,551,174 | +0.31(+4.33%) |
Feb 23, 2009 | 7.434 | 7.536 | 7.155 | 7.186 | 13,561,170 | -0.15(-2.08%) |
Feb 20, 2009 | 7.269 | 7.421 | 7.161 | 7.339 | 0 | -0.01(-0.09%) |
Feb 19, 2009 | 7.205 | 7.504 | 7.180 | 7.345 | 11,353,041 | +0.19(+2.66%) |
Feb 18, 2009 | 7.288 | 7.339 | 7.059 | 7.155 | 14,221,337 | -0.10(-1.31%) |
Feb 17, 2009 | 7.256 | 7.402 | 7.116 | 7.250 | 10,314,995 | -0.13(-1.81%) |
Feb 13, 2009 | 7.326 | 7.555 | 7.288 | 7.383 | 12,292,252 | -0.05(-0.68%) |
Feb 12, 2009 | 7.250 | 7.447 | 7.123 | 7.434 | 11,484,924 | +0.08(+1.04%) |
Feb 11, 2009 | 7.288 | 7.434 | 7.186 | 7.358 | 10,569,300 | +0.05(+0.70%) |
Feb 10, 2009 | 7.498 | 7.618 | 7.218 | 7.307 | 14,960,540 | -0.20(-2.71%) |
Feb 09, 2009 | 7.612 | 7.618 | 7.358 | 7.510 | 10,756,381 | -0.08(-1.01%) |
Feb 06, 2009 | 7.186 | 7.730 | 7.142 | 7.587 | 16,764,361 | +0.42(+5.85%) |
Feb 05, 2009 | 6.964 | 7.218 | 6.761 | 7.167 | 17,963,978 | +0.40(+5.92%) |
Feb 04, 2009 | 7.320 | 7.332 | 6.742 | 6.767 | 18,026,242 | -0.51(-6.99%) |
Feb 03, 2009 | 7.148 | 7.352 | 6.939 | 7.275 | 10,837,864 | +0.13(+1.78%) |
Feb 02, 2009 | 7.161 | 7.371 | 7.021 | 7.148 | 16,140,340 | -0.02(-0.27%) |
Jan 30, 2009 | 7.790 | 7.796 | 7.135 | 7.167 | 0 | -0.53(-6.85%) |
Jan 29, 2009 | 7.955 | 7.974 | 7.669 | 7.695 | 11,208,424 | -0.29(-3.58%) |
Jan 28, 2009 | 7.752 | 8.095 | 7.695 | 7.981 | 9,693,401 | +0.36(+4.75%) |
Jan 27, 2009 | 7.657 | 7.796 | 7.568 | 7.618 | 8,359,245 | -0.03(-0.33%) |
Jan 26, 2009 | 7.625 | 7.765 | 7.466 | 7.644 | 9,652,837 | +0.02(+0.25%) |
Jan 23, 2009 | 7.440 | 7.771 | 7.332 | 7.625 | 11,704,605 | -0.01(-0.08%) |
Jan 22, 2009 | 7.320 | 7.822 | 7.282 | 7.631 | 13,168,921 | +0.19(+2.56%) |
Jan 21, 2009 | 7.345 | 7.485 | 7.123 | 7.440 | 15,733,428 | +0.10(+1.39%) |
Jan 20, 2009 | 7.625 | 7.784 | 7.320 | 7.339 | 12,132,104 | -0.37(-4.86%) |
Jan 16, 2009 | 7.739 | 7.803 | 7.504 | 7.714 | 14,809,931 | +0.15(+2.02%) |
Jan 15, 2009 | 7.282 | 7.733 | 7.123 | 7.561 | 15,460,978 | +0.25(+3.48%) |
Jan 14, 2009 | 7.440 | 7.587 | 7.263 | 7.307 | 15,947,710 | -0.36(-4.64%) |
Jan 13, 2009 | 7.841 | 7.860 | 7.536 | 7.663 | 15,154,712 | -0.04(-0.50%) |
Jan 12, 2009 | 8.216 | 8.375 | 7.606 | 7.701 | 17,176,488 | -0.55(-6.70%) |
Jan 09, 2009 | 7.949 | 8.336 | 7.904 | 8.254 | 20,909,466 | +0.04(+0.54%) |
Jan 08, 2009 | 8.559 | 8.565 | 7.974 | 8.209 | 25,288,414 | -0.41(-4.72%) |
Jan 07, 2009 | 8.883 | 8.940 | 8.470 | 8.616 | 14,555,349 | -0.43(-4.78%) |
Jan 06, 2009 | 8.889 | 9.118 | 8.711 | 9.048 | 16,666,553 | +0.21(+2.37%) |
Jan 05, 2009 | 8.857 | 8.997 | 8.705 | 8.838 | 9,350,344 | -0.05(-0.54%) |
Jan 02, 2009 | 8.659 | 8.911 | 8.475 | 8.886 | 0 | +0.43(+5.08%) |