Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.404 | 7.926 | 7.206 | 7.871 | 5,698,555 | +0.56(+7.68%) |
Mar 30, 2009 | 7.370 | 7.494 | 7.245 | 7.310 | 3,607,667 | -0.50(-6.42%) |
Mar 26, 2009 | 7.742 | 7.856 | 7.305 | 7.812 | 4,759,437 | +0.24(+3.22%) |
Mar 25, 2009 | 7.404 | 7.668 | 6.972 | 7.568 | 4,908,383 | +0.21(+2.91%) |
Mar 24, 2009 | 7.658 | 7.971 | 7.290 | 7.355 | 5,378,898 | -0.49(-6.21%) |
Mar 23, 2009 | 7.295 | 7.856 | 7.265 | 7.842 | 5,948,580 | +0.96(+13.94%) |
Mar 20, 2009 | 7.350 | 7.404 | 6.868 | 6.883 | 4,122,001 | -0.55(-7.42%) |
Mar 19, 2009 | 7.688 | 7.767 | 7.250 | 7.434 | 3,787,573 | -0.23(-3.05%) |
Mar 18, 2009 | 7.360 | 7.693 | 7.066 | 7.668 | 4,308,133 | +0.29(+3.98%) |
Mar 17, 2009 | 6.828 | 7.379 | 6.738 | 7.374 | 3,676,713 | +0.47(+6.76%) |
Mar 16, 2009 | 7.543 | 7.543 | 6.897 | 6.907 | 3,996,887 | -0.45(-6.08%) |
Mar 13, 2009 | 7.394 | 7.593 | 7.126 | 7.355 | 0 | -0.06(-0.80%) |
Mar 12, 2009 | 7.027 | 7.464 | 6.848 | 7.414 | 4,539,998 | +0.38(+5.37%) |
Mar 11, 2009 | 7.469 | 7.469 | 6.927 | 7.037 | 5,040,852 | -0.21(-2.88%) |
Mar 10, 2009 | 6.758 | 7.280 | 6.550 | 7.245 | 6,441,583 | +0.72(+10.96%) |
Mar 09, 2009 | 6.331 | 6.545 | 6.225 | 6.530 | 3,936,332 | +0.09(+1.39%) |
Mar 06, 2009 | 6.599 | 6.709 | 6.092 | 6.440 | 0 | -0.15(-2.34%) |
Mar 05, 2009 | 6.644 | 6.818 | 6.515 | 6.594 | 4,099,137 | -0.29(-4.19%) |
Mar 04, 2009 | 6.863 | 7.076 | 6.634 | 6.883 | 3,296,675 | +0.15(+2.21%) |
Mar 02, 2009 | 6.967 | 7.117 | 6.689 | 6.733 | 5,078,195 | -0.41(-5.71%) |
Feb 27, 2009 | 7.066 | 7.355 | 7.051 | 7.141 | 0 | -0.12(-1.64%) |
Feb 26, 2009 | 7.697 | 7.792 | 7.151 | 7.260 | 4,326,724 | -0.32(-4.26%) |
Feb 25, 2009 | 7.469 | 7.921 | 7.235 | 7.583 | 4,331,072 | -0.01(-0.13%) |
Feb 24, 2009 | 7.255 | 7.628 | 7.106 | 7.593 | 5,052,431 | +0.49(+6.93%) |
Feb 23, 2009 | 7.618 | 7.702 | 7.046 | 7.101 | 4,042,356 | -0.41(-5.43%) |
Feb 20, 2009 | 6.808 | 7.583 | 6.659 | 7.509 | 5,714,030 | +0.56(+8.08%) |
Feb 19, 2009 | 7.404 | 7.424 | 6.883 | 6.947 | 4,031,381 | -0.25(-3.45%) |
Feb 18, 2009 | 7.086 | 7.255 | 6.838 | 7.196 | 3,325,017 | +0.21(+3.06%) |
Feb 17, 2009 | 7.076 | 7.225 | 6.957 | 6.982 | 3,960,512 | -0.33(-4.49%) |
Feb 13, 2009 | 7.638 | 7.663 | 7.275 | 7.310 | 3,334,217 | -0.35(-4.54%) |
Feb 12, 2009 | 7.553 | 7.722 | 7.101 | 7.658 | 4,091,546 | -0.03(-0.45%) |
Feb 11, 2009 | 7.678 | 7.767 | 7.335 | 7.693 | 3,519,074 | +0.09(+1.18%) |
Feb 10, 2009 | 8.045 | 8.045 | 7.553 | 7.603 | 5,448,833 | -0.54(-6.59%) |
Feb 09, 2009 | 8.055 | 8.155 | 7.906 | 8.140 | 1,918,267 | +0.02(+0.24%) |
Feb 06, 2009 | 7.608 | 8.214 | 7.598 | 8.120 | 3,658,282 | +0.46(+6.04%) |
Feb 05, 2009 | 7.638 | 7.916 | 7.434 | 7.658 | 4,821,717 | -0.02(-0.32%) |
Feb 04, 2009 | 7.543 | 8.001 | 7.543 | 7.683 | 3,907,483 | +0.14(+1.84%) |
Feb 03, 2009 | 7.499 | 7.673 | 7.305 | 7.543 | 2,354,004 | +0.04(+0.60%) |
Feb 02, 2009 | 7.056 | 7.524 | 6.957 | 7.499 | 4,656,252 | +0.33(+4.57%) |
Jan 30, 2009 | 7.678 | 7.752 | 7.042 | 7.171 | 0 | -0.37(-4.94%) |
Jan 29, 2009 | 7.916 | 7.961 | 7.479 | 7.543 | 3,508,042 | -0.52(-6.47%) |
Jan 28, 2009 | 7.737 | 8.105 | 7.548 | 8.065 | 4,395,779 | +0.43(+5.60%) |
Jan 27, 2009 | 7.444 | 7.700 | 7.300 | 7.638 | 3,440,948 | +0.24(+3.29%) |
Jan 26, 2009 | 7.449 | 7.524 | 7.215 | 7.394 | 3,196,800 | -0.02(-0.27%) |
Jan 23, 2009 | 7.091 | 7.499 | 6.907 | 7.414 | 4,103,111 | +0.13(+1.84%) |
Jan 22, 2009 | 7.374 | 7.653 | 7.116 | 7.280 | 5,837,651 | -0.31(-4.06%) |
Jan 21, 2009 | 7.106 | 7.633 | 6.858 | 7.588 | 4,851,270 | +0.62(+8.92%) |
Jan 20, 2009 | 7.648 | 7.747 | 6.878 | 6.967 | 5,465,252 | -0.84(-10.76%) |
Jan 16, 2009 | 7.852 | 7.896 | 7.290 | 7.807 | 6,224,620 | +0.12(+1.62%) |
Jan 15, 2009 | 7.350 | 7.911 | 7.181 | 7.683 | 3,430,619 | +0.24(+3.20%) |
Jan 14, 2009 | 7.529 | 7.663 | 7.265 | 7.444 | 3,213,969 | -0.34(-4.40%) |
Jan 13, 2009 | 7.414 | 7.832 | 7.245 | 7.787 | 3,649,250 | +0.31(+4.12%) |
Jan 12, 2009 | 7.752 | 7.772 | 7.355 | 7.479 | 3,202,096 | -0.21(-2.71%) |
Jan 09, 2009 | 8.016 | 8.135 | 7.653 | 7.688 | 2,874,184 | -0.30(-3.79%) |
Jan 08, 2009 | 7.981 | 8.075 | 7.807 | 7.991 | 2,131,523 | -0.08(-1.05%) |
Jan 07, 2009 | 8.095 | 8.329 | 7.971 | 8.075 | 2,341,618 | -0.24(-2.93%) |
Jan 06, 2009 | 8.060 | 8.383 | 7.916 | 8.319 | 4,679,736 | +0.33(+4.17%) |
Jan 05, 2009 | 8.199 | 8.199 | 7.871 | 7.986 | 2,788,090 | -0.21(-2.61%) |
Jan 02, 2009 | 8.502 | 8.706 | 8.130 | 8.199 | 0 | -0.34(-4.01%) |