Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.994 | 7.994 | 7.594 | 7.756 | 11,836,711 | -0.11(-1.43%) |
Mar 30, 2009 | 7.884 | 7.884 | 7.686 | 7.869 | 10,450,045 | -0.06(-0.82%) |
Mar 26, 2009 | 7.566 | 7.942 | 7.527 | 7.933 | 15,041,038 | +0.39(+5.22%) |
Mar 25, 2009 | 7.525 | 7.756 | 7.300 | 7.540 | 13,222,526 | -0.04(-0.48%) |
Mar 24, 2009 | 7.568 | 7.782 | 7.516 | 7.577 | 10,737,250 | -0.06(-0.74%) |
Mar 23, 2009 | 7.454 | 7.633 | 7.341 | 7.633 | 13,608,963 | +0.30(+4.07%) |
Mar 20, 2009 | 7.350 | 7.497 | 7.227 | 7.335 | 16,843,780 | +0.02(+0.24%) |
Mar 19, 2009 | 7.607 | 7.665 | 7.205 | 7.317 | 13,837,145 | -0.05(-0.73%) |
Mar 18, 2009 | 7.077 | 7.430 | 7.077 | 7.371 | 14,491,367 | +0.16(+2.19%) |
Mar 17, 2009 | 7.008 | 7.242 | 6.976 | 7.214 | 12,748,291 | +0.25(+3.54%) |
Mar 16, 2009 | 7.138 | 7.179 | 6.967 | 6.967 | 10,580,535 | -0.17(-2.36%) |
Mar 13, 2009 | 7.129 | 7.185 | 6.974 | 7.136 | 11,308,519 | -0.01(-0.15%) |
Mar 12, 2009 | 6.840 | 7.164 | 6.792 | 7.147 | 14,480,746 | +0.26(+3.83%) |
Mar 11, 2009 | 6.788 | 6.937 | 6.701 | 6.883 | 13,940,554 | +0.12(+1.76%) |
Mar 10, 2009 | 6.500 | 6.814 | 6.482 | 6.764 | 15,426,420 | +0.43(+6.76%) |
Mar 09, 2009 | 6.314 | 6.524 | 6.288 | 6.336 | 13,477,682 | -0.03(-0.48%) |
Mar 06, 2009 | 6.608 | 6.656 | 6.215 | 6.366 | 15,537,222 | -0.19(-2.87%) |
Mar 05, 2009 | 6.593 | 6.827 | 6.526 | 6.554 | 20,184,022 | -0.00(-0.07%) |
Mar 04, 2009 | 6.236 | 6.654 | 6.236 | 6.559 | 16,018,566 | +0.26(+4.15%) |
Mar 02, 2009 | 6.278 | 6.567 | 6.270 | 6.297 | 16,034,882 | -0.08(-1.32%) |
Feb 27, 2009 | 6.191 | 6.548 | 6.161 | 6.381 | 10,223,676 | +0.09(+1.44%) |
Feb 26, 2009 | 6.587 | 6.589 | 6.273 | 6.291 | 10,505,853 | -0.26(-3.93%) |
Feb 25, 2009 | 6.541 | 6.688 | 6.440 | 6.548 | 11,691,135 | -0.04(-0.62%) |
Feb 24, 2009 | 6.427 | 6.619 | 6.427 | 6.589 | 9,791,113 | +0.18(+2.76%) |
Feb 23, 2009 | 6.647 | 6.701 | 6.386 | 6.412 | 9,764,634 | -0.24(-3.67%) |
Feb 20, 2009 | 6.520 | 6.753 | 6.485 | 6.656 | 12,910,997 | +0.08(+1.25%) |
Feb 19, 2009 | 6.556 | 6.701 | 6.520 | 6.574 | 8,333,059 | +0.05(+0.83%) |
Feb 18, 2009 | 6.623 | 6.634 | 6.440 | 6.520 | 7,588,060 | -0.03(-0.46%) |
Feb 17, 2009 | 6.511 | 6.660 | 6.412 | 6.550 | 11,758,906 | -0.09(-1.30%) |
Feb 13, 2009 | 6.848 | 6.924 | 6.636 | 6.636 | 9,854,679 | -0.22(-3.28%) |
Feb 12, 2009 | 6.628 | 6.861 | 6.595 | 6.861 | 8,527,388 | +0.11(+1.70%) |
Feb 11, 2009 | 6.855 | 6.870 | 6.636 | 6.747 | 8,312,709 | -0.06(-0.86%) |
Feb 10, 2009 | 6.902 | 7.062 | 6.773 | 6.805 | 11,870,989 | -0.18(-2.51%) |
Feb 09, 2009 | 7.051 | 7.084 | 6.874 | 6.980 | 10,241,607 | -0.06(-0.89%) |
Feb 06, 2009 | 6.604 | 7.105 | 6.552 | 7.043 | 18,574,384 | +0.42(+6.37%) |
Feb 05, 2009 | 6.161 | 6.673 | 6.161 | 6.621 | 24,554,342 | +0.51(+8.42%) |
Feb 04, 2009 | 6.295 | 6.421 | 6.070 | 6.107 | 13,355,250 | -0.27(-4.20%) |
Feb 03, 2009 | 6.325 | 6.440 | 6.243 | 6.375 | 10,750,120 | +0.06(+0.89%) |
Feb 02, 2009 | 6.364 | 6.489 | 6.182 | 6.319 | 12,613,906 | -0.04(-0.65%) |
Jan 30, 2009 | 6.563 | 6.563 | 6.273 | 6.360 | 15,570,751 | -0.15(-2.32%) |
Jan 29, 2009 | 6.669 | 6.699 | 6.470 | 6.511 | 11,727,875 | -0.19(-2.87%) |
Jan 28, 2009 | 6.801 | 6.859 | 6.623 | 6.703 | 16,450,412 | +0.01(+0.13%) |
Jan 27, 2009 | 6.868 | 6.900 | 6.684 | 6.695 | 8,874,463 | -0.14(-2.12%) |
Jan 26, 2009 | 6.760 | 6.904 | 6.710 | 6.840 | 10,732,300 | +0.09(+1.38%) |
Jan 23, 2009 | 6.654 | 6.846 | 6.628 | 6.747 | 9,917,426 | -0.02(-0.26%) |
Jan 22, 2009 | 6.604 | 6.876 | 6.535 | 6.764 | 11,638,052 | +0.06(+0.84%) |
Jan 21, 2009 | 6.485 | 6.729 | 6.401 | 6.708 | 13,290,051 | +0.32(+5.08%) |
Jan 20, 2009 | 6.636 | 6.652 | 6.360 | 6.383 | 9,174,838 | -0.28(-4.25%) |
Jan 16, 2009 | 6.677 | 6.729 | 6.492 | 6.667 | 11,691,714 | +0.08(+1.15%) |
Jan 15, 2009 | 6.297 | 6.734 | 6.273 | 6.591 | 10,316,400 | +0.27(+4.20%) |
Jan 14, 2009 | 6.403 | 6.457 | 6.275 | 6.325 | 12,943,744 | -0.08(-1.32%) |
Jan 13, 2009 | 6.377 | 6.522 | 6.323 | 6.409 | 9,787,796 | +0.03(+0.47%) |
Jan 12, 2009 | 6.448 | 6.537 | 6.327 | 6.379 | 10,430,232 | -0.11(-1.63%) |
Jan 09, 2009 | 6.848 | 6.896 | 6.431 | 6.485 | 10,125,397 | -0.34(-5.00%) |
Jan 08, 2009 | 6.716 | 6.902 | 6.472 | 6.827 | 14,340,569 | +0.25(+3.81%) |
Jan 07, 2009 | 6.383 | 6.617 | 6.323 | 6.576 | 9,755,637 | +0.09(+1.33%) |
Jan 06, 2009 | 6.591 | 6.615 | 6.399 | 6.489 | 8,498,734 | -0.05(-0.83%) |
Jan 05, 2009 | 6.595 | 6.641 | 6.457 | 6.543 | 7,282,865 | -0.12(-1.75%) |