Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.915 | 8.055 | 7.460 | 7.641 | 6,206,438 | -0.21(-2.68%) |
Mar 30, 2009 | 7.938 | 7.938 | 7.313 | 7.851 | 8,846,895 | -0.32(-3.87%) |
Mar 26, 2009 | 8.074 | 8.326 | 7.878 | 8.168 | 8,823,595 | +0.23(+2.89%) |
Mar 25, 2009 | 7.938 | 8.668 | 7.705 | 7.938 | 16,270,311 | +0.08(+0.96%) |
Mar 24, 2009 | 7.622 | 8.149 | 7.498 | 7.863 | 8,755,059 | +0.12(+1.56%) |
Mar 23, 2009 | 7.351 | 7.761 | 7.351 | 7.742 | 7,729,188 | +0.74(+10.53%) |
Mar 20, 2009 | 7.539 | 7.539 | 6.884 | 7.005 | 5,568,310 | -0.55(-7.23%) |
Mar 19, 2009 | 7.757 | 7.757 | 7.321 | 7.550 | 11,899,238 | -0.09(-1.18%) |
Mar 18, 2009 | 7.031 | 7.825 | 6.899 | 7.641 | 8,181,428 | +0.60(+8.56%) |
Mar 17, 2009 | 6.956 | 7.038 | 6.647 | 7.038 | 5,604,180 | +0.10(+1.41%) |
Mar 16, 2009 | 7.099 | 7.200 | 6.858 | 6.941 | 9,705,099 | +0.05(+0.76%) |
Mar 13, 2009 | 6.707 | 6.941 | 6.636 | 6.888 | 0 | +0.29(+4.39%) |
Mar 12, 2009 | 6.146 | 6.662 | 6.026 | 6.598 | 5,980,945 | +0.42(+6.76%) |
Mar 11, 2009 | 5.977 | 6.440 | 5.913 | 6.180 | 7,472,339 | +0.20(+3.40%) |
Mar 10, 2009 | 5.947 | 6.135 | 5.800 | 5.977 | 8,375,579 | +0.23(+3.99%) |
Mar 09, 2009 | 5.567 | 5.924 | 5.567 | 5.747 | 11,154,916 | +0.03(+0.59%) |
Mar 06, 2009 | 6.086 | 6.767 | 5.503 | 5.714 | 0 | -0.28(-4.71%) |
Mar 05, 2009 | 6.173 | 6.173 | 5.879 | 5.996 | 6,635,586 | -0.39(-6.07%) |
Mar 04, 2009 | 6.018 | 6.489 | 6.018 | 6.384 | 4,353,913 | +0.28(+4.63%) |
Mar 02, 2009 | 6.323 | 6.380 | 6.030 | 6.101 | 5,766,071 | -0.39(-6.03%) |
Feb 27, 2009 | 6.530 | 6.677 | 6.312 | 6.493 | 0 | -0.04(-0.63%) |
Feb 26, 2009 | 6.775 | 6.775 | 6.421 | 6.534 | 5,652,824 | -0.13(-1.92%) |
Feb 25, 2009 | 6.786 | 6.873 | 6.481 | 6.662 | 7,997,990 | -0.20(-2.85%) |
Feb 24, 2009 | 6.474 | 6.903 | 6.286 | 6.858 | 8,038,129 | +0.48(+7.49%) |
Feb 23, 2009 | 6.775 | 6.839 | 6.365 | 6.380 | 6,603,419 | -0.31(-4.61%) |
Feb 20, 2009 | 6.741 | 6.910 | 6.560 | 6.688 | 0 | -0.24(-3.53%) |
Feb 19, 2009 | 7.629 | 7.720 | 6.899 | 6.933 | 6,344,020 | -0.62(-8.18%) |
Feb 18, 2009 | 7.656 | 7.739 | 7.309 | 7.550 | 9,916,788 | -0.03(-0.40%) |
Feb 17, 2009 | 7.686 | 7.833 | 7.494 | 7.580 | 10,422,151 | -0.46(-5.76%) |
Feb 13, 2009 | 7.821 | 8.175 | 7.720 | 8.043 | 13,833,421 | -0.23(-2.82%) |
Feb 12, 2009 | 6.967 | 8.371 | 6.967 | 8.277 | 17,795,284 | +1.17(+16.41%) |
Feb 11, 2009 | 7.486 | 7.652 | 6.895 | 7.110 | 8,510,785 | -0.30(-4.01%) |
Feb 10, 2009 | 7.708 | 7.961 | 7.343 | 7.407 | 4,711,892 | -0.38(-4.88%) |
Feb 09, 2009 | 7.927 | 7.927 | 7.592 | 7.787 | 5,931,520 | -0.14(-1.71%) |
Feb 06, 2009 | 7.084 | 8.144 | 7.084 | 7.923 | 0 | +0.80(+11.26%) |
Feb 05, 2009 | 6.873 | 7.163 | 6.764 | 7.121 | 6,577,853 | +0.21(+3.05%) |
Feb 04, 2009 | 6.681 | 7.200 | 6.643 | 6.910 | 7,315,740 | +0.26(+3.90%) |
Feb 03, 2009 | 6.587 | 6.756 | 6.466 | 6.651 | 5,403,210 | +0.07(+1.03%) |
Feb 02, 2009 | 6.252 | 6.647 | 6.192 | 6.583 | 5,659,875 | +0.23(+3.61%) |
Jan 30, 2009 | 6.730 | 6.865 | 6.293 | 6.353 | 0 | -0.43(-6.27%) |
Jan 29, 2009 | 6.978 | 7.076 | 6.651 | 6.779 | 4,624,548 | -0.31(-4.35%) |
Jan 28, 2009 | 6.636 | 7.230 | 6.636 | 7.087 | 7,058,968 | +0.49(+7.35%) |
Jan 27, 2009 | 6.538 | 6.760 | 6.474 | 6.602 | 2,900,095 | +0.07(+1.04%) |
Jan 26, 2009 | 6.639 | 6.752 | 6.391 | 6.534 | 2,742,492 | -0.10(-1.48%) |
Jan 23, 2009 | 6.320 | 6.775 | 6.210 | 6.632 | 0 | +0.22(+3.40%) |
Jan 22, 2009 | 6.655 | 6.655 | 6.320 | 6.414 | 6,725,110 | -0.31(-4.64%) |
Jan 21, 2009 | 6.726 | 6.756 | 6.312 | 6.726 | 5,240,322 | +0.23(+3.59%) |
Jan 20, 2009 | 7.110 | 7.166 | 6.455 | 6.493 | 4,902,878 | -0.62(-8.68%) |
Jan 16, 2009 | 7.347 | 7.419 | 6.609 | 7.110 | 0 | -0.12(-1.61%) |
Jan 15, 2009 | 7.249 | 7.400 | 6.873 | 7.227 | 8,439,749 | -0.01(-0.16%) |
Jan 14, 2009 | 7.784 | 8.058 | 7.163 | 7.238 | 7,986,114 | -0.72(-9.03%) |
Jan 13, 2009 | 8.273 | 8.401 | 7.686 | 7.957 | 5,625,921 | -0.36(-4.30%) |
Jan 12, 2009 | 8.604 | 8.604 | 8.179 | 8.314 | 4,191,092 | -0.29(-3.41%) |
Jan 09, 2009 | 8.762 | 8.853 | 8.386 | 8.608 | 5,376,232 | -0.19(-2.18%) |
Jan 08, 2009 | 8.856 | 8.890 | 8.465 | 8.800 | 4,226,324 | -0.10(-1.14%) |
Jan 07, 2009 | 9.252 | 9.255 | 8.725 | 8.902 | 3,110,872 | -0.52(-5.51%) |
Jan 06, 2009 | 9.142 | 9.654 | 8.902 | 9.421 | 5,003,994 | +0.39(+4.34%) |
Jan 05, 2009 | 8.589 | 9.078 | 8.476 | 9.030 | 5,071,858 | +0.39(+4.49%) |
Jan 02, 2009 | 8.220 | 8.691 | 7.976 | 8.642 | 0 | +0.45(+5.47%) |