Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.734 | 8.785 | 8.385 | 8.500 | 3,203,340 | -0.15(-1.78%) |
Mar 30, 2009 | 8.689 | 8.705 | 8.441 | 8.654 | 3,734,595 | +0.05(+0.62%) |
Mar 26, 2009 | 8.196 | 8.649 | 8.196 | 8.601 | 5,116,110 | +0.44(+5.45%) |
Mar 25, 2009 | 8.303 | 8.428 | 7.786 | 8.156 | 6,932,616 | -0.05(-0.65%) |
Mar 24, 2009 | 8.303 | 8.707 | 8.154 | 8.210 | 3,914,685 | -0.13(-1.60%) |
Mar 23, 2009 | 8.194 | 8.399 | 8.148 | 8.343 | 3,973,667 | +0.65(+8.44%) |
Mar 20, 2009 | 7.999 | 7.999 | 7.525 | 7.693 | 6,695,182 | -0.38(-4.65%) |
Mar 19, 2009 | 8.119 | 8.140 | 7.898 | 8.069 | 6,137,909 | +0.13(+1.64%) |
Mar 18, 2009 | 7.680 | 8.074 | 7.579 | 7.938 | 4,134,851 | +0.24(+3.18%) |
Mar 17, 2009 | 7.302 | 7.693 | 7.270 | 7.693 | 4,762,150 | +0.41(+5.59%) |
Mar 16, 2009 | 7.435 | 7.565 | 7.217 | 7.286 | 4,028,633 | -0.06(-0.80%) |
Mar 13, 2009 | 7.281 | 7.464 | 7.134 | 7.344 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 6.535 | 7.408 | 6.389 | 7.222 | 8,894,112 | +0.75(+11.51%) |
Mar 11, 2009 | 6.442 | 6.788 | 5.859 | 6.477 | 9,241,472 | +0.12(+1.93%) |
Mar 10, 2009 | 6.240 | 6.463 | 6.192 | 6.354 | 3,888,108 | +0.27(+4.46%) |
Mar 09, 2009 | 6.309 | 6.442 | 6.024 | 6.083 | 4,064,531 | -0.02(-0.39%) |
Mar 06, 2009 | 6.439 | 6.604 | 5.910 | 6.107 | 0 | -0.24(-3.73%) |
Mar 05, 2009 | 6.328 | 6.490 | 6.101 | 6.344 | 5,061,211 | +0.49(+8.32%) |
Mar 04, 2009 | 5.928 | 6.024 | 5.681 | 5.856 | 3,262,694 | -0.34(-5.42%) |
Mar 02, 2009 | 6.149 | 6.338 | 6.125 | 6.192 | 2,960,215 | -0.13(-1.98%) |
Feb 27, 2009 | 6.021 | 6.423 | 6.021 | 6.317 | 0 | +0.17(+2.82%) |
Feb 26, 2009 | 6.389 | 6.463 | 6.056 | 6.144 | 2,470,673 | -0.20(-3.19%) |
Feb 25, 2009 | 6.413 | 6.514 | 6.160 | 6.346 | 2,702,675 | -0.09(-1.45%) |
Feb 24, 2009 | 6.344 | 6.490 | 6.210 | 6.439 | 2,028,663 | +0.20(+3.20%) |
Feb 23, 2009 | 6.405 | 6.477 | 6.208 | 6.240 | 1,709,053 | -0.09(-1.47%) |
Feb 20, 2009 | 5.997 | 6.423 | 5.989 | 6.333 | 2,816,875 | +0.23(+3.71%) |
Feb 19, 2009 | 6.245 | 6.336 | 6.075 | 6.107 | 1,948,347 | -0.10(-1.55%) |
Feb 18, 2009 | 6.285 | 6.370 | 6.088 | 6.202 | 1,677,498 | -0.04(-0.68%) |
Feb 17, 2009 | 6.165 | 6.367 | 6.059 | 6.245 | 1,618,648 | -0.13(-2.01%) |
Feb 13, 2009 | 6.676 | 6.793 | 6.357 | 6.373 | 1,917,945 | -0.26(-3.93%) |
Feb 12, 2009 | 6.168 | 6.655 | 6.053 | 6.634 | 4,121,372 | +0.39(+6.18%) |
Feb 11, 2009 | 6.261 | 6.399 | 6.123 | 6.248 | 2,170,233 | +0.04(+0.60%) |
Feb 10, 2009 | 6.325 | 6.503 | 6.165 | 6.210 | 2,812,472 | -0.23(-3.56%) |
Feb 09, 2009 | 6.498 | 6.602 | 6.328 | 6.439 | 2,232,480 | -0.06(-0.90%) |
Feb 06, 2009 | 6.218 | 6.604 | 6.163 | 6.498 | 2,649,771 | +0.28(+4.49%) |
Feb 05, 2009 | 5.896 | 6.373 | 5.896 | 6.218 | 5,163,829 | +0.43(+7.40%) |
Feb 04, 2009 | 5.867 | 6.008 | 5.713 | 5.790 | 1,943,866 | -0.11(-1.94%) |
Feb 03, 2009 | 5.729 | 5.966 | 5.662 | 5.904 | 1,985,797 | +0.19(+3.40%) |
Feb 02, 2009 | 5.540 | 5.785 | 5.468 | 5.710 | 2,002,577 | +0.08(+1.42%) |
Jan 30, 2009 | 5.769 | 5.856 | 5.596 | 5.630 | 0 | -0.09(-1.54%) |
Jan 29, 2009 | 5.931 | 5.974 | 5.683 | 5.718 | 1,808,220 | -0.26(-4.41%) |
Jan 28, 2009 | 5.634 | 6.064 | 5.574 | 5.982 | 4,298,589 | +0.41(+7.41%) |
Jan 27, 2009 | 5.731 | 5.798 | 5.542 | 5.569 | 1,912,930 | -0.11(-1.97%) |
Jan 26, 2009 | 5.622 | 5.846 | 5.577 | 5.681 | 2,771,000 | +0.05(+0.95%) |
Jan 23, 2009 | 5.473 | 5.710 | 5.337 | 5.627 | 3,213,333 | +0.06(+1.10%) |
Jan 22, 2009 | 5.633 | 5.793 | 5.457 | 5.566 | 2,300,605 | -0.15(-2.56%) |
Jan 21, 2009 | 5.457 | 5.726 | 5.343 | 5.713 | 4,578,322 | +0.31(+5.82%) |
Jan 20, 2009 | 5.494 | 5.558 | 5.335 | 5.399 | 3,335,636 | -0.15(-2.69%) |
Jan 16, 2009 | 5.470 | 5.691 | 5.295 | 5.548 | 2,906,173 | +0.15(+2.71%) |
Jan 15, 2009 | 5.367 | 5.590 | 5.098 | 5.401 | 4,278,461 | +0.02(+0.35%) |
Jan 14, 2009 | 5.532 | 5.739 | 5.361 | 5.383 | 5,086,880 | -0.36(-6.22%) |
Jan 13, 2009 | 5.787 | 5.966 | 5.637 | 5.739 | 2,755,782 | -0.13(-2.18%) |
Jan 12, 2009 | 5.926 | 6.053 | 5.777 | 5.867 | 2,550,290 | -0.08(-1.39%) |
Jan 09, 2009 | 5.944 | 6.080 | 5.838 | 5.950 | 3,250,260 | -0.01(-0.22%) |
Jan 08, 2009 | 5.582 | 6.040 | 5.534 | 5.963 | 6,809,803 | +0.51(+9.27%) |
Jan 07, 2009 | 5.920 | 5.920 | 5.162 | 5.457 | 8,255,074 | -0.55(-9.21%) |
Jan 06, 2009 | 6.115 | 6.186 | 5.862 | 6.011 | 3,111,319 | -0.07(-1.10%) |
Jan 05, 2009 | 5.942 | 6.216 | 5.760 | 6.077 | 2,586,537 | +0.13(+2.24%) |
Jan 02, 2009 | 5.811 | 5.982 | 5.617 | 5.944 | 0 | +0.14(+2.34%) |