Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.205 | 8.431 | 8.199 | 8.261 | 4,250,517 | +0.13(+1.62%) |
Mar 30, 2009 | 8.188 | 8.201 | 8.009 | 8.130 | 2,310,996 | -0.43(-5.03%) |
Mar 26, 2009 | 8.377 | 8.576 | 8.364 | 8.560 | 3,638,058 | +0.28(+3.34%) |
Mar 25, 2009 | 8.330 | 8.446 | 8.078 | 8.283 | 5,473,354 | +0.02(+0.19%) |
Mar 24, 2009 | 8.319 | 8.404 | 8.241 | 8.268 | 2,574,194 | -0.11(-1.28%) |
Mar 23, 2009 | 8.181 | 8.386 | 8.167 | 8.375 | 1,897,552 | +0.46(+5.78%) |
Mar 20, 2009 | 8.072 | 8.174 | 7.853 | 7.918 | 1,983,847 | -0.15(-1.88%) |
Mar 19, 2009 | 8.143 | 8.161 | 8.009 | 8.069 | 2,842,834 | +0.05(+0.61%) |
Mar 18, 2009 | 7.846 | 8.146 | 7.835 | 8.020 | 3,130,681 | +0.15(+1.87%) |
Mar 17, 2009 | 7.657 | 7.880 | 7.619 | 7.873 | 1,879,456 | +0.26(+3.40%) |
Mar 16, 2009 | 7.793 | 7.804 | 7.594 | 7.614 | 2,611,313 | -0.12(-1.53%) |
Mar 13, 2009 | 7.753 | 7.773 | 7.621 | 7.732 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 7.554 | 7.761 | 7.456 | 7.744 | 3,289,699 | +0.22(+2.91%) |
Mar 11, 2009 | 7.442 | 7.603 | 7.351 | 7.525 | 4,092,879 | +0.19(+2.55%) |
Mar 10, 2009 | 7.023 | 7.364 | 6.994 | 7.338 | 2,600,963 | +0.46(+6.61%) |
Mar 09, 2009 | 6.969 | 7.161 | 6.849 | 6.882 | 3,385,084 | -0.19(-2.71%) |
Mar 06, 2009 | 7.141 | 7.224 | 6.890 | 7.074 | 0 | -0.06(-0.81%) |
Mar 05, 2009 | 7.239 | 7.338 | 7.126 | 7.132 | 1,993,211 | -0.21(-2.92%) |
Mar 04, 2009 | 7.255 | 7.458 | 7.246 | 7.346 | 1,203,921 | +0.18(+2.49%) |
Mar 02, 2009 | 7.271 | 7.404 | 7.128 | 7.168 | 1,683,817 | -0.23(-3.08%) |
Feb 27, 2009 | 7.324 | 7.507 | 7.301 | 7.396 | 0 | -0.01(-0.09%) |
Feb 26, 2009 | 7.556 | 7.657 | 7.393 | 7.402 | 873,926 | -0.08(-1.13%) |
Feb 25, 2009 | 7.436 | 7.623 | 7.293 | 7.487 | 1,191,196 | +0.01(+0.18%) |
Feb 24, 2009 | 7.277 | 7.523 | 7.257 | 7.474 | 2,859,647 | +0.20(+2.76%) |
Feb 23, 2009 | 7.630 | 7.630 | 7.213 | 7.273 | 1,239,776 | -0.28(-3.72%) |
Feb 20, 2009 | 7.460 | 7.643 | 7.436 | 7.554 | 1,277,737 | -0.01(-0.09%) |
Feb 19, 2009 | 7.826 | 7.835 | 7.541 | 7.561 | 1,387,870 | -0.22(-2.87%) |
Feb 18, 2009 | 7.828 | 7.906 | 7.706 | 7.784 | 1,589,139 | +0.00(+0.06%) |
Feb 17, 2009 | 7.920 | 7.924 | 7.768 | 7.779 | 1,309,397 | -0.36(-4.47%) |
Feb 13, 2009 | 8.136 | 8.249 | 8.103 | 8.143 | 1,397,449 | +0.01(+0.14%) |
Feb 12, 2009 | 8.000 | 8.150 | 7.898 | 8.132 | 2,068,641 | +0.04(+0.52%) |
Feb 11, 2009 | 8.096 | 8.158 | 7.981 | 8.089 | 1,296,882 | +0.00(+0.06%) |
Feb 10, 2009 | 8.353 | 8.456 | 8.027 | 8.085 | 1,780,964 | -0.34(-4.00%) |
Feb 09, 2009 | 8.386 | 8.453 | 8.315 | 8.422 | 3,747,770 | +0.04(+0.45%) |
Feb 06, 2009 | 8.138 | 8.435 | 8.112 | 8.384 | 5,079,467 | +0.28(+3.47%) |
Feb 05, 2009 | 7.826 | 8.174 | 7.815 | 8.103 | 2,087,776 | +0.15(+1.94%) |
Feb 04, 2009 | 7.913 | 8.145 | 7.911 | 7.949 | 2,458,673 | +0.05(+0.65%) |
Feb 03, 2009 | 7.806 | 7.933 | 7.666 | 7.898 | 2,187,313 | +0.12(+1.55%) |
Feb 02, 2009 | 7.590 | 7.846 | 7.572 | 7.777 | 4,037,956 | +0.11(+1.48%) |
Jan 30, 2009 | 7.942 | 7.942 | 7.654 | 7.663 | 0 | -0.24(-3.08%) |
Jan 29, 2009 | 8.047 | 8.051 | 7.877 | 7.906 | 980,307 | -0.25(-3.06%) |
Jan 28, 2009 | 8.047 | 8.223 | 8.005 | 8.156 | 1,935,719 | +0.26(+3.31%) |
Jan 27, 2009 | 7.799 | 7.958 | 7.795 | 7.895 | 1,767,432 | +0.10(+1.35%) |
Jan 26, 2009 | 7.724 | 7.918 | 7.701 | 7.790 | 2,245,678 | +0.08(+1.03%) |
Jan 23, 2009 | 7.460 | 7.826 | 7.449 | 7.711 | 2,730,563 | +0.11(+1.48%) |
Jan 22, 2009 | 7.576 | 7.708 | 7.451 | 7.599 | 2,032,136 | -0.17(-2.13%) |
Jan 21, 2009 | 7.525 | 7.773 | 7.445 | 7.764 | 2,344,833 | +0.37(+5.07%) |
Jan 20, 2009 | 7.773 | 7.788 | 7.373 | 7.389 | 2,074,078 | -0.38(-4.94%) |
Jan 16, 2009 | 7.837 | 7.869 | 7.592 | 7.773 | 0 | +0.08(+1.04%) |
Jan 15, 2009 | 7.601 | 7.753 | 7.451 | 7.692 | 2,293,084 | +0.04(+0.58%) |
Jan 14, 2009 | 7.764 | 7.828 | 7.585 | 7.648 | 1,180,595 | -0.25(-3.19%) |
Jan 13, 2009 | 7.886 | 8.011 | 7.802 | 7.900 | 2,166,913 | -0.02(-0.25%) |
Jan 12, 2009 | 8.029 | 8.047 | 7.828 | 7.920 | 1,278,638 | -0.11(-1.39%) |
Jan 09, 2009 | 8.243 | 8.243 | 7.998 | 8.031 | 1,263,699 | -0.21(-2.49%) |
Jan 08, 2009 | 8.161 | 8.241 | 8.060 | 8.237 | 1,233,362 | +0.05(+0.63%) |
Jan 07, 2009 | 8.328 | 8.328 | 8.116 | 8.185 | 999,738 | -0.28(-3.35%) |
Jan 06, 2009 | 8.308 | 8.565 | 8.308 | 8.469 | 1,264,770 | +0.23(+2.73%) |
Jan 05, 2009 | 8.167 | 8.315 | 8.125 | 8.243 | 1,283,421 | +0.05(+0.60%) |
Jan 02, 2009 | 7.909 | 8.252 | 7.871 | 8.194 | 0 | +0.31(+3.96%) |