Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.663 | 7.701 | 7.404 | 7.558 | 1,793,738 | -0.04(-0.47%) |
Mar 30, 2009 | 7.550 | 7.619 | 7.325 | 7.594 | 1,862,689 | -0.16(-2.03%) |
Mar 26, 2009 | 7.724 | 7.805 | 7.548 | 7.751 | 3,798,825 | +0.15(+1.96%) |
Mar 25, 2009 | 7.828 | 7.958 | 7.445 | 7.602 | 3,999,499 | -0.01(-0.14%) |
Mar 24, 2009 | 7.527 | 7.872 | 7.407 | 7.613 | 3,855,700 | -0.05(-0.66%) |
Mar 23, 2009 | 7.382 | 7.663 | 7.298 | 7.663 | 2,950,892 | +0.34(+4.58%) |
Mar 20, 2009 | 7.367 | 7.444 | 7.302 | 7.328 | 3,740,838 | +0.00(+0.00%) |
Mar 19, 2009 | 7.441 | 7.455 | 7.235 | 7.328 | 2,630,583 | -0.06(-0.82%) |
Mar 18, 2009 | 7.307 | 7.474 | 7.204 | 7.388 | 3,447,452 | +0.06(+0.83%) |
Mar 17, 2009 | 6.948 | 7.342 | 6.948 | 7.328 | 4,026,675 | +0.40(+5.72%) |
Mar 16, 2009 | 7.187 | 7.242 | 6.910 | 6.931 | 3,559,519 | +0.13(+1.94%) |
Mar 13, 2009 | 6.965 | 7.061 | 6.640 | 6.799 | 4,263,271 | -0.15(-2.20%) |
Mar 12, 2009 | 6.707 | 6.986 | 6.512 | 6.952 | 3,917,571 | +0.10(+1.44%) |
Mar 11, 2009 | 6.667 | 6.957 | 6.657 | 6.854 | 3,384,813 | +0.23(+3.51%) |
Mar 10, 2009 | 6.269 | 6.713 | 6.204 | 6.621 | 3,003,416 | +0.47(+7.63%) |
Mar 09, 2009 | 6.160 | 6.393 | 6.074 | 6.152 | 3,303,863 | -0.05(-0.78%) |
Mar 06, 2009 | 6.171 | 6.263 | 6.034 | 6.200 | 4,105,469 | +0.07(+1.20%) |
Mar 05, 2009 | 6.143 | 6.242 | 6.009 | 6.127 | 3,693,289 | -0.14(-2.27%) |
Mar 04, 2009 | 6.254 | 6.380 | 6.131 | 6.269 | 2,840,013 | +0.05(+0.77%) |
Mar 02, 2009 | 6.462 | 6.577 | 6.185 | 6.221 | 3,098,632 | -0.33(-4.99%) |
Feb 27, 2009 | 6.422 | 6.644 | 6.297 | 6.548 | 3,543,584 | +0.22(+3.44%) |
Feb 26, 2009 | 6.581 | 6.611 | 6.330 | 6.330 | 3,391,979 | -0.22(-3.30%) |
Feb 25, 2009 | 6.590 | 6.701 | 6.449 | 6.546 | 2,987,004 | -0.06(-0.86%) |
Feb 24, 2009 | 6.498 | 6.651 | 6.418 | 6.602 | 2,555,177 | +0.06(+0.96%) |
Feb 23, 2009 | 6.866 | 6.967 | 6.512 | 6.539 | 3,592,306 | -0.28(-4.09%) |
Feb 20, 2009 | 6.627 | 6.963 | 6.627 | 6.818 | 3,332,351 | +0.08(+1.24%) |
Feb 19, 2009 | 6.827 | 6.936 | 6.697 | 6.734 | 2,816,382 | -0.03(-0.46%) |
Feb 18, 2009 | 6.822 | 6.887 | 6.625 | 6.766 | 3,870,796 | -0.03(-0.46%) |
Feb 17, 2009 | 6.711 | 6.906 | 6.621 | 6.797 | 2,672,573 | -0.06(-0.83%) |
Feb 13, 2009 | 6.982 | 7.137 | 6.822 | 6.854 | 2,009,585 | -0.13(-1.89%) |
Feb 12, 2009 | 6.776 | 7.022 | 6.718 | 6.986 | 2,663,380 | +0.09(+1.34%) |
Feb 11, 2009 | 7.252 | 7.252 | 6.831 | 6.894 | 3,748,290 | -0.30(-4.22%) |
Feb 10, 2009 | 7.369 | 7.434 | 7.059 | 7.198 | 2,236,252 | -0.19(-2.58%) |
Feb 09, 2009 | 7.409 | 7.485 | 7.265 | 7.388 | 2,701,400 | -0.01(-0.14%) |
Feb 06, 2009 | 7.443 | 7.480 | 7.294 | 7.399 | 4,237,732 | -0.04(-0.54%) |
Feb 05, 2009 | 7.126 | 7.497 | 7.086 | 7.439 | 2,985,811 | +0.25(+3.41%) |
Feb 04, 2009 | 7.307 | 7.332 | 7.070 | 7.193 | 3,956,598 | -0.13(-1.72%) |
Feb 03, 2009 | 7.219 | 7.344 | 7.007 | 7.319 | 3,007,414 | +0.13(+1.84%) |
Feb 02, 2009 | 6.973 | 7.250 | 6.950 | 7.187 | 3,089,013 | +0.12(+1.72%) |
Jan 30, 2009 | 7.292 | 7.361 | 7.022 | 7.066 | 2,458,568 | -0.18(-2.54%) |
Jan 29, 2009 | 7.351 | 7.351 | 7.070 | 7.250 | 3,608,828 | -0.14(-1.90%) |
Jan 28, 2009 | 7.376 | 7.514 | 7.139 | 7.390 | 3,365,066 | +0.22(+3.10%) |
Jan 27, 2009 | 7.380 | 7.520 | 7.059 | 7.168 | 4,032,777 | -0.15(-2.09%) |
Jan 26, 2009 | 7.053 | 7.483 | 7.053 | 7.321 | 3,549,118 | +0.23(+3.28%) |
Jan 23, 2009 | 7.024 | 7.325 | 6.812 | 7.089 | 8,396,470 | +0.12(+1.65%) |
Jan 22, 2009 | 6.850 | 7.103 | 6.797 | 6.973 | 2,863,601 | -0.03(-0.39%) |
Jan 21, 2009 | 6.883 | 7.068 | 6.709 | 7.001 | 4,218,171 | +0.18(+2.58%) |
Jan 20, 2009 | 7.040 | 7.189 | 6.822 | 6.825 | 2,488,154 | -0.32(-4.54%) |
Jan 16, 2009 | 7.032 | 7.210 | 6.812 | 7.149 | 3,766,143 | +0.28(+4.03%) |
Jan 15, 2009 | 6.577 | 7.049 | 6.512 | 6.873 | 4,979,929 | +0.29(+4.39%) |
Jan 14, 2009 | 6.806 | 6.900 | 6.500 | 6.583 | 5,474,261 | -0.30(-4.38%) |
Jan 13, 2009 | 6.812 | 7.028 | 6.787 | 6.885 | 3,962,381 | +0.04(+0.55%) |
Jan 12, 2009 | 6.734 | 6.957 | 6.707 | 6.848 | 3,563,622 | +0.04(+0.65%) |
Jan 09, 2009 | 6.896 | 6.921 | 6.720 | 6.804 | 3,707,722 | -0.11(-1.64%) |
Jan 08, 2009 | 6.963 | 7.019 | 6.774 | 6.917 | 4,908,640 | +0.01(+0.12%) |
Jan 07, 2009 | 6.831 | 6.963 | 6.724 | 6.908 | 7,642,164 | -0.39(-5.29%) |
Jan 06, 2009 | 7.535 | 7.623 | 7.143 | 7.294 | 5,151,438 | -0.22(-2.93%) |
Jan 05, 2009 | 7.808 | 7.808 | 7.455 | 7.514 | 6,507,873 | -0.18(-2.40%) |