Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.780 | 6.926 | 6.524 | 6.757 | 1,709,844 | +0.09(+1.38%) |
Mar 30, 2009 | 6.883 | 6.889 | 6.495 | 6.665 | 1,807,408 | -0.79(-10.64%) |
Mar 26, 2009 | 7.027 | 7.479 | 6.946 | 7.458 | 4,456,701 | +0.57(+8.27%) |
Mar 25, 2009 | 6.817 | 7.171 | 6.627 | 6.889 | 1,549,774 | +0.12(+1.70%) |
Mar 24, 2009 | 6.903 | 6.975 | 6.673 | 6.774 | 1,797,757 | -0.30(-4.19%) |
Mar 23, 2009 | 6.719 | 7.093 | 6.578 | 7.070 | 2,357,319 | +0.71(+11.22%) |
Mar 20, 2009 | 6.860 | 6.883 | 6.342 | 6.357 | 2,307,794 | -0.43(-6.28%) |
Mar 19, 2009 | 6.972 | 7.053 | 6.716 | 6.782 | 2,102,080 | -0.17(-2.44%) |
Mar 18, 2009 | 6.823 | 6.955 | 6.610 | 6.952 | 2,132,632 | +0.05(+0.71%) |
Mar 17, 2009 | 6.607 | 6.903 | 6.469 | 6.903 | 1,795,932 | +0.31(+4.71%) |
Mar 16, 2009 | 6.259 | 6.903 | 6.259 | 6.593 | 3,083,848 | +0.12(+1.91%) |
Mar 13, 2009 | 6.624 | 6.759 | 6.380 | 6.469 | 2,255,589 | -0.13(-1.96%) |
Mar 12, 2009 | 5.986 | 6.659 | 5.944 | 6.598 | 4,366,354 | +0.38(+6.06%) |
Mar 11, 2009 | 5.804 | 6.426 | 5.753 | 6.222 | 5,550,413 | +0.43(+7.50%) |
Mar 10, 2009 | 5.646 | 5.977 | 5.376 | 5.787 | 3,055,628 | +0.31(+5.67%) |
Mar 09, 2009 | 5.410 | 5.842 | 5.410 | 5.477 | 2,421,431 | -0.03(-0.47%) |
Mar 06, 2009 | 5.845 | 5.888 | 5.396 | 5.502 | 2,564,386 | -0.28(-4.87%) |
Mar 05, 2009 | 5.776 | 5.928 | 5.643 | 5.784 | 3,763,891 | -0.13(-2.24%) |
Mar 04, 2009 | 5.882 | 6.089 | 5.819 | 5.917 | 3,434,791 | +0.10(+1.73%) |
Mar 02, 2009 | 6.141 | 6.250 | 5.796 | 5.816 | 2,993,685 | -0.45(-7.21%) |
Feb 27, 2009 | 6.147 | 6.409 | 6.006 | 6.268 | 2,272,079 | -0.01(-0.14%) |
Feb 26, 2009 | 6.506 | 6.696 | 6.219 | 6.276 | 3,389,039 | -0.23(-3.49%) |
Feb 25, 2009 | 6.558 | 6.662 | 6.265 | 6.503 | 5,567,233 | -0.48(-6.88%) |
Feb 24, 2009 | 6.788 | 7.056 | 6.682 | 6.984 | 2,262,859 | +0.30(+4.43%) |
Feb 23, 2009 | 7.358 | 7.358 | 6.653 | 6.688 | 1,622,633 | -0.25(-3.65%) |
Feb 20, 2009 | 6.932 | 7.070 | 6.869 | 6.941 | 2,037,359 | -0.11(-1.51%) |
Feb 19, 2009 | 7.119 | 7.332 | 6.998 | 7.047 | 1,740,981 | -0.01(-0.08%) |
Feb 18, 2009 | 7.105 | 7.237 | 6.998 | 7.053 | 2,320,268 | +0.00(+0.04%) |
Feb 17, 2009 | 7.036 | 7.283 | 7.004 | 7.050 | 2,997,934 | -0.37(-4.96%) |
Feb 13, 2009 | 7.401 | 7.499 | 7.202 | 7.418 | 3,746,091 | -0.06(-0.81%) |
Feb 12, 2009 | 7.174 | 7.493 | 7.050 | 7.479 | 2,882,611 | +0.14(+1.84%) |
Feb 11, 2009 | 7.407 | 7.536 | 7.217 | 7.343 | 2,248,949 | +0.00(+0.04%) |
Feb 10, 2009 | 7.545 | 7.674 | 7.280 | 7.340 | 2,485,220 | -0.24(-3.11%) |
Feb 09, 2009 | 7.904 | 7.904 | 7.507 | 7.576 | 2,254,345 | -0.34(-4.29%) |
Feb 06, 2009 | 7.596 | 7.968 | 7.596 | 7.916 | 3,379,819 | +0.29(+3.85%) |
Feb 05, 2009 | 7.384 | 7.789 | 7.343 | 7.622 | 2,132,298 | +0.16(+2.08%) |
Feb 04, 2009 | 7.898 | 7.898 | 7.461 | 7.467 | 1,968,470 | -0.19(-2.52%) |
Feb 03, 2009 | 7.421 | 7.714 | 7.306 | 7.660 | 1,691,881 | +0.33(+4.51%) |
Feb 02, 2009 | 7.059 | 7.363 | 6.884 | 7.329 | 2,508,534 | +0.12(+1.59%) |
Jan 30, 2009 | 7.749 | 7.752 | 7.179 | 7.214 | 4,467,986 | -0.42(-5.54%) |
Jan 29, 2009 | 7.070 | 7.657 | 6.782 | 7.637 | 6,325,851 | +0.85(+12.60%) |
Jan 28, 2009 | 6.365 | 6.909 | 6.296 | 6.782 | 2,232,835 | +0.55(+8.86%) |
Jan 27, 2009 | 6.219 | 6.383 | 6.135 | 6.230 | 2,922,606 | +0.05(+0.88%) |
Jan 26, 2009 | 6.227 | 6.463 | 6.020 | 6.176 | 1,270,101 | -0.10(-1.56%) |
Jan 23, 2009 | 6.293 | 6.501 | 6.207 | 6.273 | 1,396,507 | -0.15(-2.29%) |
Jan 22, 2009 | 6.328 | 6.549 | 6.193 | 6.420 | 1,690,643 | -0.08(-1.24%) |
Jan 21, 2009 | 6.318 | 6.547 | 6.147 | 6.501 | 2,938,856 | +0.41(+6.75%) |
Jan 20, 2009 | 6.397 | 6.449 | 6.069 | 6.089 | 2,851,846 | -0.39(-6.08%) |
Jan 16, 2009 | 6.765 | 6.834 | 6.196 | 6.483 | 1,809,887 | -0.18(-2.72%) |
Jan 15, 2009 | 6.345 | 6.762 | 6.213 | 6.665 | 1,759,104 | +0.34(+5.32%) |
Jan 14, 2009 | 6.616 | 6.903 | 6.288 | 6.328 | 2,020,386 | -0.37(-5.58%) |
Jan 13, 2009 | 6.699 | 6.828 | 6.616 | 6.702 | 2,311,657 | -0.04(-0.60%) |
Jan 12, 2009 | 7.093 | 7.294 | 6.696 | 6.742 | 2,210,407 | -0.39(-5.41%) |
Jan 09, 2009 | 7.496 | 7.516 | 7.026 | 7.128 | 3,959,899 | -0.41(-5.49%) |
Jan 08, 2009 | 7.783 | 7.867 | 7.441 | 7.542 | 2,887,680 | -0.25(-3.21%) |
Jan 07, 2009 | 7.893 | 8.083 | 7.769 | 7.792 | 5,430,636 | -0.20(-2.52%) |
Jan 06, 2009 | 7.913 | 8.085 | 7.829 | 7.993 | 1,944,818 | +0.20(+2.58%) |
Jan 05, 2009 | 8.445 | 8.445 | 7.651 | 7.792 | 3,062,870 | -0.62(-7.42%) |