Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.348 | 9.491 | 8.920 | 9.079 | 1,630,585 | -0.15(-1.63%) |
Mar 30, 2009 | 9.491 | 9.681 | 9.023 | 9.229 | 1,955,483 | -0.94(-9.20%) |
Mar 26, 2009 | 9.277 | 10.16 | 9.229 | 10.16 | 3,846,304 | +1.08(+11.87%) |
Mar 25, 2009 | 9.412 | 9.475 | 8.793 | 9.087 | 3,187,305 | -0.21(-2.22%) |
Mar 24, 2009 | 9.713 | 9.784 | 9.237 | 9.293 | 3,155,700 | -0.61(-6.16%) |
Mar 23, 2009 | 9.205 | 9.919 | 8.920 | 9.903 | 3,541,128 | +1.17(+13.44%) |
Mar 20, 2009 | 9.071 | 9.071 | 8.460 | 8.730 | 2,276,890 | -0.29(-3.17%) |
Mar 19, 2009 | 9.483 | 9.539 | 8.785 | 9.015 | 3,510,464 | -0.52(-5.49%) |
Mar 18, 2009 | 8.317 | 9.642 | 8.278 | 9.539 | 8,148,957 | +1.39(+17.02%) |
Mar 17, 2009 | 7.517 | 8.151 | 7.501 | 8.151 | 2,358,564 | +0.63(+8.44%) |
Mar 16, 2009 | 7.881 | 8.000 | 7.469 | 7.517 | 1,752,639 | -0.31(-3.95%) |
Mar 13, 2009 | 7.715 | 8.008 | 7.701 | 7.826 | 3,237,168 | +0.14(+1.86%) |
Mar 12, 2009 | 6.993 | 7.755 | 6.946 | 7.683 | 2,756,959 | +0.61(+8.63%) |
Mar 11, 2009 | 6.819 | 7.382 | 6.715 | 7.073 | 2,704,390 | +0.64(+9.99%) |
Mar 10, 2009 | 5.970 | 6.518 | 5.844 | 6.430 | 2,074,045 | +0.62(+10.64%) |
Mar 09, 2009 | 5.558 | 5.844 | 5.423 | 5.812 | 1,325,830 | +0.14(+2.52%) |
Mar 06, 2009 | 5.653 | 5.748 | 5.463 | 5.669 | 1,815,298 | +0.06(+1.13%) |
Mar 05, 2009 | 5.899 | 5.994 | 5.582 | 5.606 | 1,375,956 | -0.42(-6.97%) |
Mar 04, 2009 | 5.970 | 6.137 | 5.852 | 6.026 | 947,047 | -0.02(-0.39%) |
Mar 02, 2009 | 6.327 | 6.446 | 6.026 | 6.050 | 1,379,416 | -0.40(-6.27%) |
Feb 27, 2009 | 6.288 | 6.613 | 6.232 | 6.454 | 1,504,317 | +0.04(+0.62%) |
Feb 26, 2009 | 6.668 | 6.859 | 6.375 | 6.415 | 1,720,104 | -0.20(-3.00%) |
Feb 25, 2009 | 6.502 | 6.787 | 6.462 | 6.613 | 1,676,106 | +0.06(+0.97%) |
Feb 24, 2009 | 6.280 | 6.629 | 6.216 | 6.549 | 2,039,077 | +0.33(+5.22%) |
Feb 23, 2009 | 6.446 | 6.621 | 6.192 | 6.224 | 1,340,187 | -0.19(-2.97%) |
Feb 20, 2009 | 6.058 | 6.526 | 6.058 | 6.415 | 2,211,366 | +0.26(+4.25%) |
Feb 19, 2009 | 6.240 | 6.399 | 6.137 | 6.153 | 1,726,393 | +0.01(+0.13%) |
Feb 18, 2009 | 6.415 | 6.502 | 6.089 | 6.145 | 2,314,902 | -0.26(-4.08%) |
Feb 17, 2009 | 6.486 | 6.518 | 6.200 | 6.407 | 2,233,671 | -0.33(-4.83%) |
Feb 13, 2009 | 6.890 | 7.088 | 6.613 | 6.732 | 4,542,424 | -0.95(-12.38%) |
Feb 12, 2009 | 7.358 | 7.778 | 7.255 | 7.683 | 3,224,320 | +0.24(+3.19%) |
Feb 11, 2009 | 7.231 | 7.612 | 7.136 | 7.445 | 2,012,120 | +0.22(+3.07%) |
Feb 10, 2009 | 7.271 | 7.628 | 7.160 | 7.223 | 2,151,194 | -0.13(-1.83%) |
Feb 09, 2009 | 7.564 | 7.604 | 7.223 | 7.358 | 1,031,916 | -0.25(-3.23%) |
Feb 06, 2009 | 7.287 | 7.834 | 7.176 | 7.604 | 1,591,185 | +0.31(+4.24%) |
Feb 05, 2009 | 6.874 | 7.318 | 6.787 | 7.295 | 1,521,504 | +0.40(+5.87%) |
Feb 04, 2009 | 7.168 | 7.310 | 6.843 | 6.890 | 1,947,406 | -0.21(-3.01%) |
Feb 03, 2009 | 6.787 | 7.231 | 6.759 | 7.104 | 1,914,324 | +0.32(+4.67%) |
Feb 02, 2009 | 6.771 | 6.985 | 6.676 | 6.787 | 1,736,466 | -0.10(-1.38%) |
Jan 30, 2009 | 7.199 | 7.279 | 6.755 | 6.882 | 1,037,138 | -0.25(-3.56%) |
Jan 29, 2009 | 7.374 | 7.453 | 7.049 | 7.136 | 1,102,037 | -0.34(-4.56%) |
Jan 28, 2009 | 7.287 | 7.517 | 7.263 | 7.477 | 1,516,745 | +0.30(+4.20%) |
Jan 27, 2009 | 7.096 | 7.358 | 7.065 | 7.176 | 1,226,164 | +0.13(+1.91%) |
Jan 26, 2009 | 7.017 | 7.215 | 6.740 | 7.041 | 1,219,659 | +0.07(+1.02%) |
Jan 23, 2009 | 6.787 | 7.120 | 6.652 | 6.970 | 2,178,188 | -0.01(-0.11%) |
Jan 22, 2009 | 6.613 | 7.223 | 6.581 | 6.977 | 2,661,031 | +0.25(+3.77%) |
Jan 21, 2009 | 6.391 | 6.748 | 6.240 | 6.724 | 1,494,952 | +0.44(+7.07%) |
Jan 20, 2009 | 6.954 | 7.033 | 6.232 | 6.280 | 1,422,289 | -0.68(-9.79%) |
Jan 16, 2009 | 7.033 | 7.120 | 6.652 | 6.962 | 1,628,203 | +0.10(+1.39%) |
Jan 15, 2009 | 6.629 | 7.049 | 6.375 | 6.866 | 2,221,085 | +0.20(+2.97%) |
Jan 14, 2009 | 7.136 | 7.144 | 6.613 | 6.668 | 2,018,717 | -0.55(-7.58%) |
Jan 13, 2009 | 7.469 | 7.588 | 7.041 | 7.215 | 1,830,599 | -0.27(-3.60%) |
Jan 12, 2009 | 7.604 | 7.731 | 7.374 | 7.485 | 1,616,802 | -0.24(-3.08%) |
Jan 09, 2009 | 7.858 | 8.222 | 7.723 | 7.723 | 1,441,805 | -0.48(-5.80%) |
Jan 08, 2009 | 8.135 | 8.246 | 7.873 | 8.199 | 1,783,168 | +0.06(+0.68%) |
Jan 07, 2009 | 8.579 | 8.579 | 8.008 | 8.143 | 1,919,050 | -0.51(-5.87%) |
Jan 06, 2009 | 8.317 | 8.738 | 8.175 | 8.650 | 2,027,695 | +0.43(+5.21%) |
Jan 05, 2009 | 8.056 | 8.246 | 7.826 | 8.222 | 1,628,205 | +0.02(+0.19%) |