Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.144 | 7.311 | 7.007 | 7.221 | 4,006,914 | +0.13(+1.85%) |
Mar 30, 2009 | 7.150 | 7.215 | 7.049 | 7.090 | 2,867,385 | -0.35(-4.72%) |
Mar 26, 2009 | 7.394 | 7.453 | 7.192 | 7.442 | 2,637,880 | +0.10(+1.30%) |
Mar 25, 2009 | 7.275 | 7.448 | 7.150 | 7.346 | 2,440,507 | -0.07(-0.88%) |
Mar 24, 2009 | 7.501 | 7.662 | 7.376 | 7.412 | 2,348,301 | -0.10(-1.35%) |
Mar 23, 2009 | 7.239 | 7.513 | 7.215 | 7.513 | 3,029,916 | +0.28(+3.87%) |
Mar 20, 2009 | 7.328 | 7.477 | 7.227 | 7.233 | 1,950,446 | -0.12(-1.62%) |
Mar 19, 2009 | 7.352 | 7.537 | 7.233 | 7.352 | 3,143,318 | +0.02(+0.32%) |
Mar 18, 2009 | 7.287 | 7.358 | 7.150 | 7.328 | 4,090,171 | +0.04(+0.57%) |
Mar 17, 2009 | 7.126 | 7.293 | 7.043 | 7.287 | 2,119,483 | +0.17(+2.34%) |
Mar 16, 2009 | 7.287 | 7.287 | 7.072 | 7.120 | 2,430,281 | -0.12(-1.64%) |
Mar 13, 2009 | 7.114 | 7.281 | 7.049 | 7.239 | 1,766,933 | +0.13(+1.76%) |
Mar 12, 2009 | 6.727 | 7.126 | 6.638 | 7.114 | 2,569,131 | +0.33(+4.92%) |
Mar 11, 2009 | 6.965 | 6.965 | 6.745 | 6.781 | 1,567,901 | -0.13(-1.81%) |
Mar 10, 2009 | 6.763 | 6.906 | 6.560 | 6.906 | 3,705,200 | +0.17(+2.47%) |
Mar 09, 2009 | 6.668 | 6.763 | 6.406 | 6.739 | 1,642,272 | +0.01(+0.18%) |
Mar 06, 2009 | 6.846 | 6.846 | 6.537 | 6.727 | 2,623,869 | -0.06(-0.88%) |
Mar 05, 2009 | 7.007 | 7.031 | 6.775 | 6.787 | 2,972,918 | -0.19(-2.73%) |
Mar 04, 2009 | 6.930 | 7.120 | 6.888 | 6.977 | 2,020,386 | +0.07(+0.95%) |
Mar 02, 2009 | 6.888 | 7.192 | 6.834 | 6.912 | 1,910,969 | -0.04(-0.60%) |
Feb 27, 2009 | 6.971 | 7.150 | 6.894 | 6.953 | 3,063,365 | -0.04(-0.60%) |
Feb 26, 2009 | 6.906 | 7.084 | 6.781 | 6.995 | 1,907,730 | +0.19(+2.80%) |
Feb 25, 2009 | 6.769 | 6.906 | 6.691 | 6.805 | 2,147,834 | +0.02(+0.35%) |
Feb 24, 2009 | 6.602 | 6.781 | 6.519 | 6.781 | 2,514,364 | +0.15(+2.34%) |
Feb 23, 2009 | 6.828 | 6.906 | 6.620 | 6.626 | 2,435,290 | -0.15(-2.20%) |
Feb 20, 2009 | 6.977 | 7.037 | 6.310 | 6.775 | 2,725,877 | -0.28(-3.97%) |
Feb 19, 2009 | 7.096 | 7.150 | 7.025 | 7.055 | 2,023,095 | -0.06(-0.84%) |
Feb 18, 2009 | 7.108 | 7.197 | 7.019 | 7.114 | 2,211,601 | +0.04(+0.59%) |
Feb 17, 2009 | 7.114 | 7.299 | 7.055 | 7.072 | 1,966,674 | -0.05(-0.75%) |
Feb 13, 2009 | 7.233 | 7.263 | 7.114 | 7.126 | 2,204,697 | -0.17(-2.29%) |
Feb 12, 2009 | 7.263 | 7.549 | 7.233 | 7.293 | 2,343,413 | -0.21(-2.78%) |
Feb 11, 2009 | 7.311 | 7.501 | 7.311 | 7.501 | 1,306,961 | +0.24(+3.28%) |
Feb 10, 2009 | 7.489 | 7.549 | 7.263 | 7.263 | 1,991,543 | -0.29(-3.79%) |
Feb 09, 2009 | 7.477 | 7.555 | 7.412 | 7.549 | 1,185,457 | +0.10(+1.28%) |
Feb 06, 2009 | 7.251 | 7.453 | 7.239 | 7.453 | 1,977,722 | +0.16(+2.20%) |
Feb 05, 2009 | 7.418 | 7.555 | 7.221 | 7.293 | 2,489,264 | -0.14(-1.92%) |
Feb 04, 2009 | 7.573 | 7.650 | 7.412 | 7.436 | 1,509,061 | -0.13(-1.73%) |
Feb 03, 2009 | 7.590 | 7.632 | 7.513 | 7.567 | 1,565,247 | -0.02(-0.31%) |
Feb 02, 2009 | 7.674 | 7.692 | 7.501 | 7.590 | 1,492,371 | -0.07(-0.86%) |
Jan 30, 2009 | 7.573 | 7.739 | 7.549 | 7.656 | 2,198,875 | +0.17(+2.23%) |
Jan 29, 2009 | 7.650 | 7.698 | 7.465 | 7.489 | 1,869,185 | -0.15(-2.02%) |
Jan 28, 2009 | 7.453 | 7.650 | 7.364 | 7.644 | 1,543,138 | +0.24(+3.22%) |
Jan 27, 2009 | 7.519 | 7.519 | 7.186 | 7.406 | 1,140,469 | +0.11(+1.47%) |
Jan 26, 2009 | 7.584 | 7.587 | 7.245 | 7.299 | 1,137,861 | -0.10(-1.29%) |
Jan 23, 2009 | 7.174 | 7.436 | 7.114 | 7.394 | 1,550,425 | +0.20(+2.81%) |
Jan 22, 2009 | 7.406 | 7.406 | 7.192 | 7.192 | 1,767,867 | -0.26(-3.44%) |
Jan 21, 2009 | 7.501 | 7.501 | 7.293 | 7.448 | 3,504,212 | -0.05(-0.71%) |
Jan 20, 2009 | 7.638 | 7.733 | 7.501 | 7.501 | 2,422,924 | -0.03(-0.40%) |
Jan 16, 2009 | 7.686 | 7.686 | 7.483 | 7.531 | 2,411,520 | -0.07(-0.86%) |
Jan 15, 2009 | 7.644 | 7.680 | 7.513 | 7.596 | 2,172,588 | +0.01(+0.08%) |
Jan 14, 2009 | 7.757 | 7.757 | 7.573 | 7.590 | 2,039,528 | -0.17(-2.22%) |
Jan 13, 2009 | 7.620 | 7.775 | 7.584 | 7.763 | 2,366,946 | +0.14(+1.88%) |
Jan 12, 2009 | 7.674 | 7.727 | 7.620 | 7.620 | 656,576 | +0.00(+0.00%) |
Jan 09, 2009 | 7.739 | 7.793 | 7.620 | 7.620 | 867,419 | -0.17(-2.22%) |
Jan 08, 2009 | 7.668 | 7.793 | 7.614 | 7.793 | 1,436,356 | +0.17(+2.27%) |
Jan 07, 2009 | 7.727 | 7.763 | 7.620 | 7.620 | 1,276,094 | -0.14(-1.77%) |
Jan 06, 2009 | 7.596 | 7.757 | 7.531 | 7.757 | 3,532,958 | +0.23(+3.00%) |
Jan 05, 2009 | 7.698 | 7.698 | 7.519 | 7.531 | 1,528,534 | -0.13(-1.71%) |