Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.291 | 8.455 | 8.237 | 8.361 | 11,417,055 | +0.12(+1.50%) |
Mar 30, 2009 | 8.284 | 8.390 | 8.128 | 8.237 | 8,446,010 | -0.18(-2.18%) |
Mar 26, 2009 | 7.900 | 8.455 | 7.885 | 8.420 | 22,495,238 | +0.71(+9.19%) |
Mar 25, 2009 | 7.687 | 7.726 | 7.573 | 7.711 | 13,207,946 | +0.07(+0.91%) |
Mar 24, 2009 | 7.707 | 7.751 | 7.607 | 7.642 | 9,573,325 | -0.09(-1.15%) |
Mar 23, 2009 | 7.538 | 7.731 | 7.528 | 7.731 | 12,394,724 | +0.26(+3.52%) |
Mar 20, 2009 | 7.226 | 7.538 | 7.226 | 7.469 | 15,877,709 | +0.19(+2.66%) |
Mar 19, 2009 | 7.414 | 7.444 | 7.211 | 7.275 | 7,965,985 | -0.10(-1.41%) |
Mar 18, 2009 | 7.474 | 7.493 | 7.280 | 7.379 | 8,863,415 | -0.19(-2.49%) |
Mar 17, 2009 | 7.399 | 7.568 | 7.340 | 7.568 | 7,529,385 | +0.18(+2.48%) |
Mar 16, 2009 | 7.394 | 7.513 | 7.335 | 7.384 | 8,823,421 | +0.04(+0.61%) |
Mar 13, 2009 | 7.265 | 7.350 | 7.206 | 7.340 | 0 | +0.10(+1.44%) |
Mar 12, 2009 | 6.953 | 7.236 | 6.938 | 7.236 | 9,522,731 | +0.29(+4.14%) |
Mar 11, 2009 | 7.270 | 7.300 | 6.938 | 6.948 | 14,089,306 | -0.28(-3.84%) |
Mar 10, 2009 | 7.171 | 7.246 | 7.127 | 7.226 | 8,630,358 | +0.12(+1.67%) |
Mar 09, 2009 | 7.256 | 7.300 | 7.082 | 7.107 | 5,723,518 | -0.18(-2.52%) |
Mar 06, 2009 | 7.246 | 7.389 | 7.151 | 7.290 | 0 | +0.11(+1.52%) |
Mar 05, 2009 | 7.528 | 7.538 | 7.127 | 7.181 | 10,142,653 | -0.38(-5.05%) |
Mar 04, 2009 | 7.469 | 7.667 | 7.389 | 7.563 | 8,890,877 | +0.15(+2.01%) |
Mar 02, 2009 | 7.409 | 7.454 | 7.345 | 7.414 | 11,485,633 | -0.06(-0.80%) |
Feb 27, 2009 | 7.434 | 7.593 | 7.360 | 7.474 | 0 | +0.01(+0.20%) |
Feb 26, 2009 | 7.736 | 7.801 | 7.459 | 7.459 | 7,718,745 | -0.24(-3.15%) |
Feb 25, 2009 | 7.791 | 7.830 | 7.662 | 7.702 | 8,248,926 | -0.10(-1.27%) |
Feb 24, 2009 | 7.692 | 7.845 | 7.617 | 7.801 | 8,097,187 | +0.23(+3.01%) |
Feb 23, 2009 | 7.820 | 7.850 | 7.553 | 7.573 | 7,378,300 | -0.19(-2.43%) |
Feb 20, 2009 | 7.989 | 8.014 | 7.652 | 7.761 | 14,285,099 | -0.29(-3.57%) |
Feb 19, 2009 | 8.029 | 8.162 | 7.959 | 8.048 | 8,119,148 | +0.08(+1.06%) |
Feb 18, 2009 | 8.108 | 8.133 | 7.900 | 7.964 | 8,446,145 | -0.09(-1.17%) |
Feb 17, 2009 | 8.113 | 8.177 | 7.835 | 8.058 | 13,034,791 | +0.02(+0.25%) |
Feb 13, 2009 | 8.172 | 8.197 | 8.034 | 8.039 | 7,924,708 | -0.14(-1.70%) |
Feb 12, 2009 | 8.182 | 8.182 | 8.009 | 8.177 | 10,748,641 | +0.00(+0.00%) |
Feb 11, 2009 | 8.212 | 8.301 | 8.123 | 8.177 | 10,976,872 | +0.01(+0.12%) |
Feb 10, 2009 | 8.371 | 8.400 | 8.148 | 8.167 | 11,803,487 | -0.23(-2.77%) |
Feb 09, 2009 | 8.628 | 8.727 | 8.351 | 8.400 | 15,211,690 | -0.26(-3.03%) |
Feb 06, 2009 | 8.638 | 8.767 | 8.613 | 8.663 | 8,569,096 | +0.01(+0.11%) |
Feb 05, 2009 | 8.683 | 8.737 | 8.554 | 8.653 | 10,452,054 | -0.03(-0.34%) |
Feb 04, 2009 | 8.881 | 8.896 | 8.643 | 8.683 | 7,996,853 | -0.17(-1.96%) |
Feb 03, 2009 | 8.633 | 8.908 | 8.579 | 8.856 | 6,903,651 | +0.22(+2.58%) |
Feb 02, 2009 | 8.450 | 8.663 | 8.395 | 8.633 | 6,662,970 | +0.16(+1.87%) |
Jan 30, 2009 | 8.817 | 8.817 | 8.420 | 8.475 | 0 | -0.26(-3.01%) |
Jan 29, 2009 | 8.866 | 8.891 | 8.673 | 8.737 | 7,438,829 | -0.12(-1.34%) |
Jan 28, 2009 | 8.802 | 8.891 | 8.757 | 8.856 | 11,169,728 | +0.00(+0.06%) |
Jan 27, 2009 | 8.797 | 8.881 | 8.678 | 8.851 | 9,854,371 | +0.09(+1.08%) |
Jan 26, 2009 | 8.822 | 8.911 | 8.677 | 8.757 | 16,565,454 | +0.00(+0.06%) |
Jan 23, 2009 | 8.450 | 8.777 | 8.341 | 8.752 | 19,680,188 | +0.31(+3.64%) |
Jan 22, 2009 | 8.252 | 8.509 | 8.227 | 8.445 | 12,137,153 | +0.13(+1.55%) |
Jan 21, 2009 | 8.232 | 8.351 | 8.143 | 8.316 | 12,287,871 | +0.09(+1.15%) |
Jan 20, 2009 | 8.336 | 8.544 | 8.192 | 8.222 | 9,443,962 | -0.20(-2.35%) |
Jan 16, 2009 | 8.366 | 8.490 | 8.267 | 8.420 | 10,646,834 | +0.18(+2.16%) |
Jan 15, 2009 | 8.311 | 8.361 | 8.083 | 8.242 | 9,595,781 | -0.06(-0.78%) |
Jan 14, 2009 | 8.252 | 8.331 | 8.197 | 8.306 | 9,387,952 | -0.06(-0.77%) |
Jan 13, 2009 | 8.177 | 8.376 | 8.172 | 8.371 | 9,591,689 | +0.18(+2.18%) |
Jan 12, 2009 | 8.262 | 8.296 | 8.113 | 8.192 | 8,259,376 | -0.10(-1.20%) |
Jan 09, 2009 | 8.381 | 8.385 | 8.276 | 8.291 | 9,048,114 | -0.03(-0.36%) |
Jan 08, 2009 | 8.291 | 8.341 | 8.257 | 8.321 | 7,203,424 | +0.02(+0.30%) |
Jan 07, 2009 | 8.301 | 8.351 | 8.242 | 8.296 | 8,478,668 | -0.02(-0.30%) |
Jan 06, 2009 | 8.276 | 8.405 | 8.197 | 8.321 | 10,960,850 | +0.08(+1.02%) |
Jan 05, 2009 | 8.321 | 8.410 | 8.118 | 8.237 | 11,070,523 | -0.09(-1.07%) |
Jan 02, 2009 | 8.197 | 8.400 | 8.162 | 8.326 | 0 | +0.15(+1.82%) |