Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.115 | 7.216 | 7.019 | 7.120 | 9,145,872 | +0.23(+3.40%) |
Mar 30, 2009 | 6.913 | 6.966 | 6.833 | 6.886 | 5,548,470 | -0.56(-7.57%) |
Mar 26, 2009 | 7.386 | 7.503 | 7.370 | 7.450 | 14,183,098 | +0.20(+2.79%) |
Mar 25, 2009 | 7.211 | 7.349 | 7.046 | 7.248 | 6,790,649 | +0.13(+1.79%) |
Mar 24, 2009 | 7.126 | 7.306 | 7.088 | 7.120 | 8,232,264 | -0.16(-2.26%) |
Mar 23, 2009 | 7.232 | 7.333 | 7.216 | 7.285 | 8,632,228 | +0.45(+6.61%) |
Mar 20, 2009 | 6.913 | 6.977 | 6.812 | 6.833 | 6,212,341 | -0.05(-0.70%) |
Mar 19, 2009 | 6.902 | 7.003 | 6.865 | 6.881 | 6,582,324 | +0.12(+1.81%) |
Mar 18, 2009 | 6.594 | 6.854 | 6.482 | 6.759 | 8,150,569 | +0.10(+1.52%) |
Mar 17, 2009 | 6.487 | 6.663 | 6.445 | 6.658 | 7,599,540 | +0.29(+4.59%) |
Mar 16, 2009 | 6.413 | 6.535 | 6.349 | 6.365 | 4,695,547 | +0.03(+0.42%) |
Mar 13, 2009 | 6.344 | 6.408 | 6.275 | 6.339 | 0 | +0.14(+2.32%) |
Mar 12, 2009 | 6.004 | 6.238 | 5.977 | 6.195 | 6,116,715 | +0.14(+2.28%) |
Mar 11, 2009 | 6.110 | 6.137 | 5.988 | 6.057 | 4,843,693 | +0.04(+0.71%) |
Mar 10, 2009 | 5.876 | 6.054 | 5.849 | 6.014 | 5,522,447 | +0.43(+7.61%) |
Mar 09, 2009 | 5.594 | 5.743 | 5.583 | 5.589 | 3,502,558 | -0.14(-2.41%) |
Mar 06, 2009 | 5.812 | 5.860 | 5.621 | 5.727 | 0 | +0.08(+1.41%) |
Mar 05, 2009 | 5.796 | 5.823 | 5.626 | 5.647 | 3,756,684 | -0.32(-5.43%) |
Mar 04, 2009 | 5.849 | 6.057 | 5.833 | 5.972 | 7,317,584 | +0.34(+6.04%) |
Mar 02, 2009 | 5.764 | 5.807 | 5.623 | 5.631 | 4,893,199 | -0.34(-5.61%) |
Feb 27, 2009 | 5.934 | 6.078 | 5.876 | 5.966 | 0 | -0.09(-1.49%) |
Feb 26, 2009 | 6.206 | 6.243 | 6.020 | 6.057 | 3,469,940 | -0.02(-0.26%) |
Feb 25, 2009 | 6.190 | 6.200 | 6.009 | 6.073 | 4,074,634 | -0.17(-2.73%) |
Feb 24, 2009 | 5.993 | 6.272 | 5.993 | 6.243 | 5,824,982 | +0.29(+4.92%) |
Feb 23, 2009 | 6.152 | 6.206 | 5.924 | 5.950 | 7,304,840 | -0.21(-3.37%) |
Feb 20, 2009 | 6.067 | 6.222 | 5.982 | 6.158 | 5,688,678 | -0.01(-0.09%) |
Feb 19, 2009 | 6.397 | 6.397 | 6.147 | 6.163 | 2,618,533 | +0.06(+1.05%) |
Feb 18, 2009 | 6.105 | 6.115 | 5.982 | 6.099 | 3,368,014 | +0.03(+0.52%) |
Feb 17, 2009 | 6.184 | 6.184 | 6.014 | 6.067 | 4,305,213 | -0.45(-6.86%) |
Feb 13, 2009 | 6.477 | 6.626 | 6.477 | 6.514 | 4,346,777 | +0.06(+0.94%) |
Feb 12, 2009 | 6.328 | 6.477 | 6.243 | 6.453 | 3,496,521 | +0.04(+0.63%) |
Feb 11, 2009 | 6.461 | 6.482 | 6.273 | 6.413 | 2,536,535 | +0.19(+2.99%) |
Feb 10, 2009 | 6.647 | 6.652 | 6.168 | 6.227 | 8,294,348 | -0.52(-7.72%) |
Feb 09, 2009 | 6.796 | 6.854 | 6.647 | 6.748 | 3,459,296 | +0.01(+0.17%) |
Feb 06, 2009 | 6.461 | 6.801 | 6.461 | 6.736 | 5,789,349 | +0.34(+5.30%) |
Feb 05, 2009 | 6.222 | 6.424 | 6.158 | 6.397 | 4,231,883 | +0.17(+2.73%) |
Feb 04, 2009 | 6.248 | 6.402 | 6.195 | 6.227 | 5,149,028 | -0.20(-3.14%) |
Feb 03, 2009 | 6.232 | 6.456 | 6.174 | 6.429 | 4,677,850 | +0.23(+3.69%) |
Feb 02, 2009 | 6.067 | 6.259 | 6.067 | 6.200 | 3,420,225 | +0.03(+0.43%) |
Jan 30, 2009 | 6.333 | 6.355 | 6.105 | 6.174 | 0 | -0.09(-1.44%) |
Jan 29, 2009 | 6.408 | 6.424 | 6.259 | 6.264 | 4,170,053 | -0.34(-5.15%) |
Jan 28, 2009 | 6.573 | 6.727 | 6.542 | 6.604 | 3,805,443 | +0.23(+3.59%) |
Jan 27, 2009 | 6.323 | 6.440 | 6.269 | 6.376 | 3,622,531 | +0.18(+2.83%) |
Jan 26, 2009 | 6.227 | 6.328 | 6.115 | 6.200 | 3,789,044 | +0.04(+0.60%) |
Jan 23, 2009 | 5.881 | 6.190 | 5.881 | 6.163 | 4,743,080 | -0.11(-1.78%) |
Jan 22, 2009 | 6.424 | 6.424 | 6.152 | 6.275 | 4,443,648 | -0.20(-3.04%) |
Jan 21, 2009 | 6.248 | 6.498 | 6.121 | 6.472 | 6,434,573 | +0.35(+5.73%) |
Jan 20, 2009 | 6.456 | 6.466 | 6.083 | 6.121 | 6,162,630 | -0.56(-8.43%) |
Jan 16, 2009 | 6.796 | 6.807 | 6.503 | 6.684 | 0 | +0.03(+0.48%) |
Jan 15, 2009 | 6.583 | 6.695 | 6.312 | 6.652 | 5,902,964 | +0.11(+1.71%) |
Jan 14, 2009 | 6.684 | 6.705 | 6.519 | 6.541 | 4,503,666 | -0.24(-3.53%) |
Jan 13, 2009 | 6.775 | 6.849 | 6.668 | 6.780 | 4,114,044 | -0.13(-1.92%) |
Jan 12, 2009 | 7.099 | 7.099 | 6.865 | 6.913 | 3,744,439 | -0.27(-3.70%) |
Jan 09, 2009 | 7.360 | 7.391 | 7.179 | 7.179 | 3,604,551 | -0.24(-3.30%) |
Jan 08, 2009 | 7.259 | 7.429 | 7.211 | 7.423 | 2,010,931 | +0.06(+0.79%) |
Jan 07, 2009 | 7.540 | 7.578 | 7.344 | 7.365 | 4,443,300 | -0.30(-3.89%) |
Jan 06, 2009 | 7.562 | 7.737 | 7.540 | 7.663 | 6,620,734 | +0.23(+3.15%) |
Jan 05, 2009 | 7.423 | 7.540 | 7.333 | 7.429 | 7,726,411 | -0.10(-1.34%) |
Jan 02, 2009 | 7.253 | 7.578 | 7.253 | 7.530 | 0 | +0.08(+1.07%) |