Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.249 | 6.427 | 6.167 | 6.328 | 3,543,424 | +0.18(+2.95%) |
Mar 30, 2009 | 6.316 | 6.407 | 6.088 | 6.147 | 2,537,496 | -0.51(-7.70%) |
Mar 26, 2009 | 6.620 | 6.675 | 6.407 | 6.659 | 3,484,225 | +0.18(+2.74%) |
Mar 25, 2009 | 6.439 | 6.632 | 6.214 | 6.482 | 3,880,594 | +0.16(+2.49%) |
Mar 24, 2009 | 6.687 | 6.849 | 6.324 | 6.324 | 3,245,706 | -0.61(-8.81%) |
Mar 23, 2009 | 6.423 | 6.935 | 6.411 | 6.935 | 4,015,877 | +0.71(+11.40%) |
Mar 20, 2009 | 6.328 | 6.379 | 6.198 | 6.226 | 2,912,178 | -0.06(-1.00%) |
Mar 19, 2009 | 6.624 | 6.703 | 6.273 | 6.289 | 2,648,884 | -0.28(-4.20%) |
Mar 18, 2009 | 6.214 | 6.573 | 6.013 | 6.565 | 3,913,784 | +0.35(+5.71%) |
Mar 17, 2009 | 5.847 | 6.210 | 5.753 | 6.210 | 2,528,112 | +0.44(+7.58%) |
Mar 16, 2009 | 5.993 | 6.107 | 5.733 | 5.772 | 2,717,683 | -0.16(-2.66%) |
Mar 13, 2009 | 5.780 | 5.954 | 5.618 | 5.930 | 0 | +0.18(+3.08%) |
Mar 12, 2009 | 5.563 | 5.800 | 5.291 | 5.753 | 4,364,480 | +0.24(+4.44%) |
Mar 11, 2009 | 5.618 | 5.689 | 5.370 | 5.508 | 3,058,640 | -0.15(-2.58%) |
Mar 10, 2009 | 5.291 | 5.658 | 5.220 | 5.654 | 3,017,344 | +0.51(+9.97%) |
Mar 09, 2009 | 5.098 | 5.287 | 5.035 | 5.141 | 3,191,191 | -0.04(-0.69%) |
Mar 06, 2009 | 5.488 | 5.611 | 5.086 | 5.177 | 0 | -0.28(-5.13%) |
Mar 05, 2009 | 5.756 | 5.851 | 5.406 | 5.457 | 4,002,919 | -0.48(-8.16%) |
Mar 04, 2009 | 5.816 | 6.088 | 5.709 | 5.942 | 3,752,236 | +0.15(+2.59%) |
Mar 02, 2009 | 5.942 | 6.084 | 5.768 | 5.792 | 2,602,011 | -0.34(-5.59%) |
Feb 27, 2009 | 6.115 | 6.356 | 5.954 | 6.135 | 0 | -0.06(-0.95%) |
Feb 26, 2009 | 6.332 | 6.517 | 6.155 | 6.194 | 2,725,130 | -0.09(-1.50%) |
Feb 25, 2009 | 6.659 | 6.659 | 6.206 | 6.289 | 4,137,519 | -0.45(-6.67%) |
Feb 24, 2009 | 6.119 | 6.750 | 6.115 | 6.738 | 3,430,372 | +0.57(+9.20%) |
Feb 23, 2009 | 6.584 | 6.612 | 6.163 | 6.170 | 2,466,858 | -0.28(-4.34%) |
Feb 20, 2009 | 6.517 | 6.758 | 6.234 | 6.450 | 4,023,052 | -0.38(-5.54%) |
Feb 19, 2009 | 7.231 | 7.373 | 6.829 | 6.829 | 3,445,818 | -0.31(-4.36%) |
Feb 18, 2009 | 7.172 | 7.334 | 7.034 | 7.140 | 2,673,595 | +0.02(+0.33%) |
Feb 17, 2009 | 7.306 | 7.495 | 7.109 | 7.117 | 3,417,526 | -0.24(-3.27%) |
Feb 13, 2009 | 7.645 | 7.661 | 7.349 | 7.357 | 2,155,482 | -0.30(-3.91%) |
Feb 12, 2009 | 7.614 | 7.712 | 7.349 | 7.657 | 3,691,497 | -0.09(-1.12%) |
Feb 11, 2009 | 7.846 | 8.079 | 7.436 | 7.744 | 3,682,065 | -0.06(-0.81%) |
Feb 10, 2009 | 7.886 | 8.367 | 7.412 | 7.807 | 7,609,281 | +0.83(+11.86%) |
Feb 09, 2009 | 6.880 | 7.065 | 6.860 | 6.979 | 1,780,458 | +0.12(+1.72%) |
Feb 06, 2009 | 6.726 | 6.912 | 6.651 | 6.860 | 2,713,572 | +0.15(+2.23%) |
Feb 05, 2009 | 6.529 | 6.817 | 6.446 | 6.711 | 2,067,770 | +0.13(+1.92%) |
Feb 04, 2009 | 6.573 | 6.667 | 6.521 | 6.584 | 1,804,188 | -0.05(-0.71%) |
Feb 03, 2009 | 6.738 | 6.876 | 6.569 | 6.632 | 1,859,778 | -0.10(-1.52%) |
Feb 02, 2009 | 6.612 | 6.782 | 6.486 | 6.734 | 1,906,585 | +0.04(+0.59%) |
Jan 30, 2009 | 6.900 | 7.002 | 6.651 | 6.695 | 0 | -0.15(-2.19%) |
Jan 29, 2009 | 7.424 | 7.424 | 6.829 | 6.845 | 2,143,382 | -0.73(-9.63%) |
Jan 28, 2009 | 7.531 | 7.602 | 7.314 | 7.574 | 2,088,986 | +0.24(+3.34%) |
Jan 27, 2009 | 7.196 | 7.357 | 7.058 | 7.330 | 1,352,436 | +0.20(+2.82%) |
Jan 26, 2009 | 7.227 | 7.369 | 6.979 | 7.129 | 1,570,637 | -0.07(-0.99%) |
Jan 23, 2009 | 6.935 | 7.294 | 6.707 | 7.200 | 2,009,355 | +0.07(+0.94%) |
Jan 22, 2009 | 7.972 | 7.972 | 7.133 | 7.133 | 2,943,151 | -0.97(-11.93%) |
Jan 21, 2009 | 7.637 | 8.102 | 7.503 | 8.098 | 2,373,665 | +0.58(+7.77%) |
Jan 20, 2009 | 8.244 | 8.457 | 7.487 | 7.515 | 3,160,507 | -0.84(-10.05%) |
Jan 16, 2009 | 8.209 | 8.493 | 8.098 | 8.355 | 1,716,803 | +0.24(+3.01%) |
Jan 15, 2009 | 7.976 | 8.355 | 7.728 | 8.110 | 1,813,072 | +0.13(+1.58%) |
Jan 14, 2009 | 8.059 | 8.185 | 7.807 | 7.984 | 2,517,102 | -0.19(-2.36%) |
Jan 13, 2009 | 8.185 | 8.386 | 7.708 | 8.177 | 4,455,657 | -0.02(-0.24%) |
Jan 12, 2009 | 8.733 | 8.773 | 8.134 | 8.197 | 1,723,909 | -0.58(-6.65%) |
Jan 09, 2009 | 9.143 | 9.143 | 8.741 | 8.781 | 1,566,117 | -0.32(-3.55%) |
Jan 08, 2009 | 8.915 | 9.187 | 8.891 | 9.104 | 1,442,603 | +0.18(+2.03%) |
Jan 07, 2009 | 9.333 | 9.337 | 8.903 | 8.923 | 1,998,121 | -0.53(-5.63%) |
Jan 06, 2009 | 9.498 | 9.542 | 9.325 | 9.455 | 1,891,169 | +0.10(+1.10%) |
Jan 05, 2009 | 9.297 | 9.467 | 8.911 | 9.352 | 2,289,377 | +0.11(+1.24%) |
Jan 02, 2009 | 9.025 | 9.297 | 8.710 | 9.238 | 0 | +0.22(+2.40%) |