Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.418 | 9.561 | 8.986 | 9.146 | 1,618,553 | -0.15(-1.63%) |
Mar 30, 2009 | 9.561 | 9.753 | 9.090 | 9.298 | 1,941,054 | -0.94(-9.20%) |
Mar 26, 2009 | 9.346 | 10.24 | 9.298 | 10.24 | 3,817,922 | +1.09(+11.87%) |
Mar 25, 2009 | 9.482 | 9.546 | 8.859 | 9.154 | 3,163,786 | -0.21(-2.22%) |
Mar 24, 2009 | 9.785 | 9.857 | 9.306 | 9.362 | 3,132,415 | -0.62(-6.16%) |
Mar 23, 2009 | 9.274 | 9.993 | 8.986 | 9.977 | 3,514,998 | +1.18(+13.44%) |
Mar 20, 2009 | 9.138 | 9.138 | 8.523 | 8.795 | 2,260,089 | -0.29(-3.17%) |
Mar 19, 2009 | 9.553 | 9.609 | 8.851 | 9.082 | 3,484,561 | -0.53(-5.49%) |
Mar 18, 2009 | 8.379 | 9.713 | 8.339 | 9.609 | 8,088,827 | +1.40(+17.02%) |
Mar 17, 2009 | 7.573 | 8.212 | 7.557 | 8.212 | 2,341,160 | +0.64(+8.44%) |
Mar 16, 2009 | 7.940 | 8.060 | 7.525 | 7.573 | 1,739,706 | -0.31(-3.95%) |
Mar 13, 2009 | 7.772 | 8.068 | 7.758 | 7.884 | 3,213,281 | +0.14(+1.86%) |
Mar 12, 2009 | 7.045 | 7.812 | 6.997 | 7.740 | 2,736,616 | +0.62(+8.63%) |
Mar 11, 2009 | 6.870 | 7.437 | 6.765 | 7.125 | 2,684,434 | +0.65(+9.99%) |
Mar 10, 2009 | 6.015 | 6.566 | 5.887 | 6.478 | 2,058,741 | +0.62(+10.64%) |
Mar 09, 2009 | 5.599 | 5.887 | 5.464 | 5.855 | 1,316,047 | +0.14(+2.52%) |
Mar 06, 2009 | 5.695 | 5.791 | 5.504 | 5.711 | 1,801,903 | +0.06(+1.13%) |
Mar 05, 2009 | 5.943 | 6.039 | 5.623 | 5.647 | 1,365,803 | -0.42(-6.97%) |
Mar 04, 2009 | 6.015 | 6.183 | 5.895 | 6.071 | 940,059 | -0.02(-0.39%) |
Mar 02, 2009 | 6.374 | 6.494 | 6.071 | 6.095 | 1,369,237 | -0.41(-6.27%) |
Feb 27, 2009 | 6.334 | 6.662 | 6.278 | 6.502 | 1,493,216 | +0.04(+0.62%) |
Feb 26, 2009 | 6.718 | 6.910 | 6.422 | 6.462 | 1,707,411 | -0.20(-3.00%) |
Feb 25, 2009 | 6.550 | 6.838 | 6.510 | 6.662 | 1,663,739 | +0.06(+0.97%) |
Feb 24, 2009 | 6.326 | 6.678 | 6.262 | 6.598 | 2,024,031 | +0.33(+5.22%) |
Feb 23, 2009 | 6.494 | 6.670 | 6.239 | 6.270 | 1,330,298 | -0.19(-2.97%) |
Feb 20, 2009 | 6.103 | 6.574 | 6.103 | 6.462 | 2,195,049 | +0.26(+4.25%) |
Feb 19, 2009 | 6.286 | 6.446 | 6.183 | 6.199 | 1,713,654 | +0.01(+0.13%) |
Feb 18, 2009 | 6.462 | 6.550 | 6.135 | 6.191 | 2,297,821 | -0.26(-4.08%) |
Feb 17, 2009 | 6.534 | 6.566 | 6.247 | 6.454 | 2,217,189 | -0.33(-4.83%) |
Feb 13, 2009 | 6.941 | 7.141 | 6.662 | 6.782 | 4,508,906 | -0.96(-12.38%) |
Feb 12, 2009 | 7.413 | 7.836 | 7.309 | 7.740 | 3,200,528 | +0.24(+3.19%) |
Feb 11, 2009 | 7.285 | 7.668 | 7.189 | 7.501 | 1,997,273 | +0.22(+3.07%) |
Feb 10, 2009 | 7.325 | 7.684 | 7.213 | 7.277 | 2,135,321 | -0.14(-1.83%) |
Feb 09, 2009 | 7.620 | 7.660 | 7.277 | 7.413 | 1,024,302 | -0.25(-3.23%) |
Feb 06, 2009 | 7.341 | 7.892 | 7.229 | 7.660 | 1,579,443 | +0.31(+4.24%) |
Feb 05, 2009 | 6.925 | 7.373 | 6.838 | 7.349 | 1,510,277 | +0.41(+5.87%) |
Feb 04, 2009 | 7.221 | 7.365 | 6.894 | 6.941 | 1,933,037 | -0.22(-3.01%) |
Feb 03, 2009 | 6.838 | 7.285 | 6.810 | 7.157 | 1,900,198 | +0.32(+4.67%) |
Feb 02, 2009 | 6.822 | 7.037 | 6.726 | 6.838 | 1,723,653 | -0.10(-1.38%) |
Jan 30, 2009 | 7.253 | 7.333 | 6.806 | 6.933 | 1,029,485 | -0.26(-3.56%) |
Jan 29, 2009 | 7.429 | 7.509 | 7.101 | 7.189 | 1,093,905 | -0.34(-4.56%) |
Jan 28, 2009 | 7.341 | 7.573 | 7.317 | 7.533 | 1,505,553 | +0.30(+4.20%) |
Jan 27, 2009 | 7.149 | 7.413 | 7.117 | 7.229 | 1,217,117 | +0.14(+1.91%) |
Jan 26, 2009 | 7.069 | 7.269 | 6.790 | 7.093 | 1,210,659 | +0.07(+1.02%) |
Jan 23, 2009 | 6.838 | 7.173 | 6.702 | 7.021 | 2,162,115 | -0.01(-0.11%) |
Jan 22, 2009 | 6.662 | 7.277 | 6.630 | 7.029 | 2,641,395 | +0.26(+3.77%) |
Jan 21, 2009 | 6.438 | 6.798 | 6.286 | 6.774 | 1,483,921 | +0.45(+7.07%) |
Jan 20, 2009 | 7.005 | 7.085 | 6.278 | 6.326 | 1,411,794 | -0.69(-9.79%) |
Jan 16, 2009 | 7.085 | 7.173 | 6.702 | 7.013 | 1,616,189 | +0.10(+1.39%) |
Jan 15, 2009 | 6.678 | 7.101 | 6.422 | 6.918 | 2,204,696 | +0.20(+2.97%) |
Jan 14, 2009 | 7.189 | 7.197 | 6.662 | 6.718 | 2,003,822 | -0.55(-7.58%) |
Jan 13, 2009 | 7.525 | 7.644 | 7.093 | 7.269 | 1,817,091 | -0.27(-3.60%) |
Jan 12, 2009 | 7.660 | 7.788 | 7.429 | 7.541 | 1,604,872 | -0.24(-3.08%) |
Jan 09, 2009 | 7.916 | 8.283 | 7.780 | 7.780 | 1,431,166 | -0.48(-5.80%) |
Jan 08, 2009 | 8.196 | 8.307 | 7.932 | 8.259 | 1,770,010 | +0.06(+0.68%) |
Jan 07, 2009 | 8.643 | 8.643 | 8.068 | 8.204 | 1,904,889 | -0.51(-5.87%) |
Jan 06, 2009 | 8.379 | 8.803 | 8.236 | 8.715 | 2,012,733 | +0.43(+5.21%) |
Jan 05, 2009 | 8.116 | 8.307 | 7.884 | 8.283 | 1,616,190 | +0.02(+0.19%) |