Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.360 | 7.657 | 7.227 | 7.438 | 751,398 | +0.17(+2.36%) |
Mar 30, 2009 | 7.446 | 7.462 | 7.181 | 7.266 | 675,947 | -0.52(-6.71%) |
Mar 26, 2009 | 7.602 | 7.844 | 7.524 | 7.789 | 1,294,829 | +0.30(+3.96%) |
Mar 25, 2009 | 7.352 | 7.649 | 7.282 | 7.493 | 1,132,440 | +0.15(+2.02%) |
Mar 24, 2009 | 7.313 | 7.555 | 7.305 | 7.344 | 1,134,850 | -0.07(-0.95%) |
Mar 23, 2009 | 7.329 | 7.555 | 7.110 | 7.415 | 1,149,163 | +0.17(+2.37%) |
Mar 20, 2009 | 7.508 | 7.586 | 7.149 | 7.243 | 708,757 | -0.23(-3.13%) |
Mar 19, 2009 | 7.555 | 7.586 | 7.368 | 7.477 | 1,180,579 | -0.17(-2.24%) |
Mar 18, 2009 | 6.907 | 7.867 | 6.907 | 7.649 | 3,644,087 | +0.74(+10.73%) |
Mar 17, 2009 | 6.853 | 6.978 | 6.783 | 6.907 | 1,708,767 | +0.07(+1.03%) |
Mar 16, 2009 | 6.978 | 7.048 | 6.790 | 6.837 | 1,277,544 | -0.06(-0.90%) |
Mar 13, 2009 | 7.048 | 7.048 | 6.611 | 6.900 | 1,506,208 | -0.16(-2.21%) |
Mar 12, 2009 | 6.213 | 7.079 | 6.127 | 7.056 | 2,696,820 | +0.84(+13.43%) |
Mar 11, 2009 | 6.213 | 6.295 | 6.119 | 6.221 | 2,079,903 | +0.02(+0.38%) |
Mar 10, 2009 | 6.143 | 6.338 | 6.057 | 6.197 | 2,052,530 | +0.17(+2.85%) |
Mar 09, 2009 | 5.947 | 6.150 | 5.901 | 6.025 | 1,000,239 | +0.04(+0.65%) |
Mar 06, 2009 | 6.197 | 6.244 | 5.893 | 5.986 | 1,446,271 | -0.12(-2.04%) |
Mar 05, 2009 | 6.205 | 6.283 | 6.111 | 6.111 | 1,075,249 | -0.20(-3.09%) |
Mar 04, 2009 | 6.236 | 6.447 | 6.119 | 6.306 | 1,159,097 | -0.03(-0.49%) |
Mar 02, 2009 | 6.174 | 6.431 | 6.174 | 6.338 | 1,467,303 | -0.06(-0.98%) |
Feb 27, 2009 | 6.143 | 6.525 | 6.010 | 6.400 | 1,177,777 | +0.19(+3.01%) |
Feb 26, 2009 | 6.158 | 6.291 | 6.080 | 6.213 | 1,337,821 | +0.07(+1.14%) |
Feb 25, 2009 | 6.221 | 6.322 | 5.854 | 6.143 | 1,285,550 | -0.09(-1.38%) |
Feb 24, 2009 | 6.587 | 6.759 | 6.018 | 6.228 | 3,709,178 | -0.37(-5.56%) |
Feb 23, 2009 | 6.595 | 6.704 | 6.322 | 6.595 | 1,465,954 | +0.00(+0.00%) |
Feb 20, 2009 | 6.275 | 6.822 | 6.139 | 6.595 | 2,116,952 | +0.22(+3.43%) |
Feb 19, 2009 | 6.361 | 6.455 | 6.143 | 6.377 | 851,804 | +0.06(+0.99%) |
Feb 18, 2009 | 6.455 | 6.548 | 6.275 | 6.314 | 1,046,501 | -0.12(-1.82%) |
Feb 17, 2009 | 6.377 | 6.533 | 6.221 | 6.431 | 923,573 | -0.12(-1.90%) |
Feb 13, 2009 | 6.306 | 6.611 | 6.072 | 6.556 | 1,366,765 | +0.25(+3.96%) |
Feb 12, 2009 | 6.127 | 6.369 | 5.854 | 6.306 | 1,582,041 | +0.28(+4.66%) |
Feb 11, 2009 | 6.244 | 6.244 | 5.979 | 6.025 | 1,475,914 | -0.17(-2.77%) |
Feb 10, 2009 | 6.556 | 6.587 | 6.150 | 6.197 | 1,179,665 | -0.41(-6.15%) |
Feb 09, 2009 | 6.611 | 6.689 | 6.299 | 6.603 | 1,445,933 | +0.04(+0.59%) |
Feb 06, 2009 | 6.564 | 6.634 | 6.361 | 6.564 | 1,127,503 | +0.15(+2.31%) |
Feb 05, 2009 | 6.088 | 6.470 | 5.986 | 6.416 | 817,128 | +0.31(+5.12%) |
Feb 04, 2009 | 6.166 | 6.326 | 6.033 | 6.103 | 511,719 | -0.08(-1.26%) |
Feb 03, 2009 | 6.033 | 6.213 | 5.737 | 6.182 | 781,010 | +0.17(+2.86%) |
Feb 02, 2009 | 5.908 | 6.064 | 5.768 | 6.010 | 841,210 | +0.05(+0.92%) |
Jan 30, 2009 | 6.150 | 6.174 | 5.838 | 5.955 | 591,211 | -0.13(-2.18%) |
Jan 29, 2009 | 6.478 | 6.591 | 6.064 | 6.088 | 546,407 | -0.43(-6.59%) |
Jan 28, 2009 | 6.439 | 6.552 | 6.291 | 6.517 | 519,776 | +0.14(+2.20%) |
Jan 27, 2009 | 6.361 | 6.556 | 6.236 | 6.377 | 523,947 | +0.09(+1.49%) |
Jan 26, 2009 | 6.111 | 6.338 | 6.072 | 6.283 | 1,069,517 | +0.20(+3.21%) |
Jan 23, 2009 | 6.353 | 6.361 | 6.072 | 6.088 | 1,472,168 | -0.42(-6.47%) |
Jan 22, 2009 | 5.986 | 6.626 | 5.967 | 6.509 | 1,718,579 | +0.40(+6.51%) |
Jan 21, 2009 | 5.815 | 6.135 | 5.815 | 6.111 | 1,012,361 | +0.26(+4.40%) |
Jan 20, 2009 | 6.182 | 6.189 | 5.838 | 5.854 | 1,004,059 | -0.39(-6.25%) |
Jan 16, 2009 | 5.940 | 6.314 | 5.901 | 6.244 | 1,873,803 | +0.38(+6.52%) |
Jan 15, 2009 | 5.503 | 5.979 | 5.440 | 5.862 | 1,114,828 | +0.40(+7.29%) |
Jan 14, 2009 | 5.713 | 5.729 | 5.245 | 5.463 | 1,260,091 | -0.27(-4.76%) |
Jan 13, 2009 | 5.947 | 6.197 | 5.713 | 5.737 | 1,040,177 | -0.26(-4.30%) |
Jan 12, 2009 | 5.963 | 6.228 | 5.869 | 5.994 | 1,203,371 | -0.46(-7.13%) |
Jan 09, 2009 | 6.595 | 6.595 | 6.338 | 6.455 | 1,201,708 | -0.16(-2.36%) |
Jan 08, 2009 | 6.213 | 6.642 | 6.103 | 6.611 | 1,165,650 | +0.36(+5.74%) |
Jan 07, 2009 | 6.439 | 6.439 | 6.197 | 6.252 | 1,250,632 | -0.30(-4.53%) |
Jan 06, 2009 | 6.431 | 6.564 | 6.244 | 6.548 | 1,091,364 | +0.12(+1.82%) |
Jan 05, 2009 | 6.033 | 6.431 | 5.893 | 6.431 | 1,714,621 | +0.13(+2.11%) |