Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.665 | 8.048 | 7.394 | 7.982 | 3,873,543 | +0.44(+5.82%) |
Mar 30, 2009 | 7.777 | 7.908 | 7.329 | 7.544 | 2,803,188 | -0.43(-5.39%) |
Mar 26, 2009 | 8.309 | 8.309 | 7.945 | 7.973 | 2,213,112 | -0.23(-2.84%) |
Mar 25, 2009 | 7.908 | 8.216 | 7.749 | 8.206 | 3,989,778 | +0.38(+4.89%) |
Mar 24, 2009 | 7.572 | 7.992 | 7.413 | 7.824 | 2,667,039 | +0.04(+0.48%) |
Mar 23, 2009 | 7.749 | 7.889 | 7.730 | 7.786 | 3,226,994 | -0.10(-1.30%) |
Mar 20, 2009 | 7.898 | 7.992 | 7.600 | 7.889 | 7,386,418 | -0.07(-0.82%) |
Mar 19, 2009 | 7.488 | 8.029 | 7.469 | 7.954 | 6,188,398 | +0.79(+11.08%) |
Mar 18, 2009 | 6.386 | 7.217 | 6.321 | 7.161 | 4,318,531 | +0.60(+9.10%) |
Mar 17, 2009 | 6.759 | 6.759 | 6.405 | 6.563 | 1,587,583 | -0.16(-2.36%) |
Mar 16, 2009 | 6.675 | 6.787 | 6.535 | 6.722 | 1,543,183 | -0.05(-0.69%) |
Mar 13, 2009 | 6.834 | 6.927 | 6.629 | 6.769 | 0 | +0.09(+1.40%) |
Mar 12, 2009 | 6.283 | 6.759 | 6.227 | 6.675 | 2,759,736 | +0.49(+7.84%) |
Mar 11, 2009 | 6.115 | 6.330 | 6.050 | 6.190 | 2,934,787 | +0.16(+2.63%) |
Mar 10, 2009 | 6.405 | 6.405 | 5.891 | 6.031 | 6,543,191 | -0.81(-11.87%) |
Mar 09, 2009 | 7.198 | 7.226 | 6.769 | 6.843 | 2,357,152 | -0.35(-4.93%) |
Mar 06, 2009 | 7.282 | 7.534 | 7.142 | 7.198 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 7.002 | 7.264 | 6.946 | 7.198 | 5,769,035 | +0.29(+4.19%) |
Mar 04, 2009 | 7.366 | 7.422 | 6.759 | 6.909 | 4,036,257 | -0.24(-3.39%) |
Mar 02, 2009 | 7.488 | 7.590 | 7.058 | 7.152 | 4,667,934 | -0.39(-5.20%) |
Feb 27, 2009 | 7.413 | 7.852 | 7.301 | 7.544 | 0 | +0.29(+3.99%) |
Feb 26, 2009 | 7.021 | 7.357 | 6.909 | 7.254 | 4,704,470 | +0.18(+2.51%) |
Feb 25, 2009 | 7.002 | 7.432 | 6.927 | 7.077 | 6,024,553 | -0.07(-1.04%) |
Feb 24, 2009 | 8.206 | 8.216 | 6.918 | 7.152 | 7,077,777 | -1.01(-12.36%) |
Feb 23, 2009 | 7.786 | 8.272 | 7.572 | 8.160 | 4,926,730 | +0.26(+3.31%) |
Feb 20, 2009 | 8.104 | 8.403 | 7.777 | 7.898 | 0 | +0.16(+2.05%) |
Feb 19, 2009 | 8.113 | 8.178 | 7.656 | 7.740 | 4,317,170 | -0.35(-4.38%) |
Feb 18, 2009 | 8.076 | 8.141 | 7.572 | 8.094 | 6,217,482 | +0.08(+1.05%) |
Feb 17, 2009 | 7.469 | 8.234 | 7.394 | 8.010 | 8,811,264 | +0.64(+8.75%) |
Feb 13, 2009 | 7.226 | 7.422 | 7.049 | 7.366 | 3,331,703 | +0.14(+1.94%) |
Feb 12, 2009 | 7.338 | 7.441 | 7.039 | 7.226 | 3,791,113 | -0.12(-1.65%) |
Feb 11, 2009 | 6.881 | 7.413 | 6.843 | 7.348 | 4,040,453 | +0.61(+9.00%) |
Feb 10, 2009 | 6.955 | 7.133 | 6.675 | 6.741 | 3,016,794 | -0.04(-0.55%) |
Feb 09, 2009 | 6.946 | 7.077 | 6.769 | 6.778 | 3,075,348 | -0.18(-2.55%) |
Feb 06, 2009 | 6.610 | 7.002 | 6.386 | 6.955 | 3,346,035 | +0.22(+3.33%) |
Feb 05, 2009 | 6.759 | 6.843 | 6.601 | 6.731 | 2,101,826 | +0.10(+1.55%) |
Feb 04, 2009 | 6.545 | 6.713 | 6.507 | 6.629 | 2,563,954 | +0.20(+3.05%) |
Feb 03, 2009 | 6.227 | 6.489 | 6.181 | 6.433 | 3,214,620 | +0.22(+3.61%) |
Feb 02, 2009 | 6.218 | 6.517 | 6.050 | 6.209 | 3,373,298 | -0.18(-2.78%) |
Jan 30, 2009 | 6.610 | 6.759 | 6.311 | 6.386 | 0 | +0.01(+0.15%) |
Jan 29, 2009 | 6.087 | 6.423 | 6.003 | 6.377 | 5,012,422 | +0.24(+3.96%) |
Jan 28, 2009 | 6.115 | 6.265 | 6.022 | 6.134 | 3,069,842 | +0.02(+0.31%) |
Jan 27, 2009 | 6.339 | 6.339 | 6.069 | 6.115 | 3,320,969 | -0.34(-5.21%) |
Jan 26, 2009 | 6.545 | 6.769 | 6.330 | 6.451 | 4,946,358 | +0.05(+0.73%) |
Jan 23, 2009 | 6.153 | 6.423 | 6.097 | 6.405 | 5,927,367 | +0.46(+7.69%) |
Jan 22, 2009 | 5.798 | 6.134 | 5.779 | 5.947 | 3,587,946 | +0.02(+0.31%) |
Jan 21, 2009 | 6.059 | 6.059 | 5.669 | 5.928 | 3,448,680 | +0.04(+0.63%) |
Jan 20, 2009 | 5.844 | 6.097 | 5.732 | 5.891 | 4,033,599 | +0.21(+3.61%) |
Jan 16, 2009 | 5.751 | 5.891 | 5.602 | 5.686 | 0 | +0.19(+3.40%) |
Jan 15, 2009 | 5.135 | 5.508 | 4.901 | 5.499 | 3,633,215 | +0.39(+7.68%) |
Jan 14, 2009 | 5.219 | 5.387 | 4.995 | 5.107 | 2,123,606 | -0.27(-5.03%) |
Jan 13, 2009 | 5.060 | 5.490 | 5.060 | 5.378 | 2,670,923 | +0.32(+6.27%) |
Jan 12, 2009 | 5.172 | 5.219 | 4.929 | 5.060 | 1,898,265 | -0.34(-6.23%) |
Jan 09, 2009 | 5.387 | 5.518 | 5.191 | 5.396 | 1,937,586 | +0.05(+0.87%) |
Jan 08, 2009 | 5.294 | 5.462 | 5.247 | 5.350 | 2,814,661 | +0.30(+5.92%) |
Jan 07, 2009 | 5.406 | 5.462 | 5.004 | 5.051 | 2,189,810 | -0.46(-8.31%) |
Jan 06, 2009 | 5.191 | 5.648 | 5.191 | 5.508 | 2,913,294 | +0.18(+3.33%) |
Jan 05, 2009 | 5.574 | 5.574 | 5.294 | 5.331 | 1,989,293 | -0.37(-6.55%) |
Jan 02, 2009 | 5.751 | 5.938 | 5.639 | 5.704 | 0 | +0.00(+0.00%) |