Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.484 | 9.629 | 9.050 | 9.211 | 1,607,222 | -0.15(-1.63%) |
Mar 30, 2009 | 9.629 | 9.822 | 9.154 | 9.363 | 1,927,466 | -0.95(-9.20%) |
Mar 26, 2009 | 9.412 | 10.31 | 9.363 | 10.31 | 3,791,196 | +1.09(+11.87%) |
Mar 25, 2009 | 9.548 | 9.613 | 8.921 | 9.219 | 3,141,638 | -0.21(-2.22%) |
Mar 24, 2009 | 9.854 | 9.927 | 9.371 | 9.428 | 3,110,487 | -0.62(-6.17%) |
Mar 23, 2009 | 9.339 | 10.06 | 9.050 | 10.05 | 3,490,392 | +1.19(+13.44%) |
Mar 20, 2009 | 9.203 | 9.203 | 8.583 | 8.857 | 2,244,267 | -0.29(-3.17%) |
Mar 19, 2009 | 9.621 | 9.677 | 8.913 | 9.146 | 3,460,168 | -0.53(-5.49%) |
Mar 18, 2009 | 8.438 | 9.782 | 8.398 | 9.677 | 8,032,203 | +1.41(+17.02%) |
Mar 17, 2009 | 7.626 | 8.269 | 7.610 | 8.269 | 2,324,772 | +0.64(+8.44%) |
Mar 16, 2009 | 7.996 | 8.117 | 7.578 | 7.626 | 1,727,528 | -0.31(-3.95%) |
Mar 13, 2009 | 7.827 | 8.125 | 7.813 | 7.940 | 3,190,787 | +0.14(+1.86%) |
Mar 12, 2009 | 7.095 | 7.867 | 7.047 | 7.795 | 2,717,459 | +0.62(+8.63%) |
Mar 11, 2009 | 6.918 | 7.489 | 6.813 | 7.175 | 2,665,643 | +0.65(+9.99%) |
Mar 10, 2009 | 6.057 | 6.612 | 5.929 | 6.524 | 2,044,329 | +0.63(+10.64%) |
Mar 09, 2009 | 5.639 | 5.929 | 5.502 | 5.896 | 1,306,834 | +0.14(+2.52%) |
Mar 06, 2009 | 5.736 | 5.832 | 5.542 | 5.752 | 1,789,289 | +0.06(+1.13%) |
Mar 05, 2009 | 5.985 | 6.081 | 5.663 | 5.687 | 1,356,242 | -0.43(-6.97%) |
Mar 04, 2009 | 6.057 | 6.226 | 5.937 | 6.114 | 933,479 | -0.02(-0.39%) |
Mar 02, 2009 | 6.419 | 6.540 | 6.114 | 6.138 | 1,359,652 | -0.41(-6.27%) |
Feb 27, 2009 | 6.379 | 6.709 | 6.323 | 6.548 | 1,482,763 | +0.04(+0.62%) |
Feb 26, 2009 | 6.765 | 6.958 | 6.468 | 6.508 | 1,695,459 | -0.20(-3.00%) |
Feb 25, 2009 | 6.596 | 6.886 | 6.556 | 6.709 | 1,652,092 | +0.06(+0.97%) |
Feb 24, 2009 | 6.371 | 6.725 | 6.307 | 6.644 | 2,009,862 | +0.33(+5.22%) |
Feb 23, 2009 | 6.540 | 6.717 | 6.283 | 6.315 | 1,320,986 | -0.19(-2.97%) |
Feb 20, 2009 | 6.146 | 6.620 | 6.146 | 6.508 | 2,179,683 | +0.27(+4.25%) |
Feb 19, 2009 | 6.331 | 6.492 | 6.226 | 6.242 | 1,701,658 | +0.01(+0.13%) |
Feb 18, 2009 | 6.508 | 6.596 | 6.178 | 6.234 | 2,281,736 | -0.27(-4.08%) |
Feb 17, 2009 | 6.580 | 6.612 | 6.291 | 6.500 | 2,201,668 | -0.33(-4.83%) |
Feb 13, 2009 | 6.990 | 7.191 | 6.709 | 6.830 | 4,477,342 | -0.97(-12.38%) |
Feb 12, 2009 | 7.465 | 7.891 | 7.360 | 7.795 | 3,178,123 | +0.24(+3.19%) |
Feb 11, 2009 | 7.336 | 7.722 | 7.240 | 7.553 | 1,983,291 | +0.23(+3.07%) |
Feb 10, 2009 | 7.377 | 7.739 | 7.264 | 7.328 | 2,120,373 | -0.14(-1.83%) |
Feb 09, 2009 | 7.674 | 7.714 | 7.328 | 7.465 | 1,017,132 | -0.25(-3.23%) |
Feb 06, 2009 | 7.393 | 7.948 | 7.280 | 7.714 | 1,568,387 | +0.31(+4.24%) |
Feb 05, 2009 | 6.974 | 7.425 | 6.886 | 7.401 | 1,499,705 | +0.41(+5.87%) |
Feb 04, 2009 | 7.272 | 7.417 | 6.942 | 6.990 | 1,919,505 | -0.22(-3.01%) |
Feb 03, 2009 | 6.886 | 7.336 | 6.858 | 7.208 | 1,886,896 | +0.32(+4.67%) |
Feb 02, 2009 | 6.870 | 7.087 | 6.773 | 6.886 | 1,711,587 | -0.10(-1.38%) |
Jan 30, 2009 | 7.304 | 7.385 | 6.854 | 6.982 | 1,022,278 | -0.26(-3.56%) |
Jan 29, 2009 | 7.481 | 7.562 | 7.151 | 7.240 | 1,086,247 | -0.35(-4.56%) |
Jan 28, 2009 | 7.393 | 7.626 | 7.368 | 7.586 | 1,495,013 | +0.31(+4.20%) |
Jan 27, 2009 | 7.200 | 7.465 | 7.167 | 7.280 | 1,208,597 | +0.14(+1.91%) |
Jan 26, 2009 | 7.119 | 7.320 | 6.838 | 7.143 | 1,202,184 | +0.07(+1.02%) |
Jan 23, 2009 | 6.886 | 7.224 | 6.749 | 7.071 | 2,146,980 | -0.01(-0.11%) |
Jan 22, 2009 | 6.709 | 7.328 | 6.677 | 7.079 | 2,622,905 | +0.26(+3.77%) |
Jan 21, 2009 | 6.484 | 6.846 | 6.331 | 6.821 | 1,473,533 | +0.45(+7.07%) |
Jan 20, 2009 | 7.055 | 7.135 | 6.323 | 6.371 | 1,401,911 | -0.69(-9.79%) |
Jan 16, 2009 | 7.135 | 7.224 | 6.749 | 7.063 | 1,604,875 | +0.10(+1.39%) |
Jan 15, 2009 | 6.725 | 7.151 | 6.468 | 6.966 | 2,189,263 | +0.20(+2.97%) |
Jan 14, 2009 | 7.240 | 7.248 | 6.709 | 6.765 | 1,989,794 | -0.56(-7.58%) |
Jan 13, 2009 | 7.578 | 7.698 | 7.143 | 7.320 | 1,804,371 | -0.27(-3.60%) |
Jan 12, 2009 | 7.714 | 7.843 | 7.481 | 7.594 | 1,593,637 | -0.24(-3.08%) |
Jan 09, 2009 | 7.972 | 8.342 | 7.835 | 7.835 | 1,421,148 | -0.48(-5.80%) |
Jan 08, 2009 | 8.253 | 8.366 | 7.988 | 8.318 | 1,757,619 | +0.06(+0.68%) |
Jan 07, 2009 | 8.704 | 8.704 | 8.125 | 8.261 | 1,891,554 | -0.51(-5.87%) |
Jan 06, 2009 | 8.438 | 8.865 | 8.294 | 8.776 | 1,998,643 | +0.43(+5.21%) |
Jan 05, 2009 | 8.173 | 8.366 | 7.940 | 8.342 | 1,604,877 | +0.02(+0.19%) |