Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.205 | 8.430 | 8.198 | 8.261 | 4,250,848 | +0.13(+1.62%) |
Mar 30, 2009 | 8.187 | 8.200 | 8.008 | 8.129 | 2,311,176 | -0.43(-5.03%) |
Mar 26, 2009 | 8.377 | 8.575 | 8.363 | 8.559 | 3,638,341 | +0.28(+3.34%) |
Mar 25, 2009 | 8.330 | 8.446 | 8.078 | 8.283 | 5,473,780 | +0.02(+0.19%) |
Mar 24, 2009 | 8.319 | 8.403 | 8.240 | 8.267 | 2,574,394 | -0.11(-1.28%) |
Mar 23, 2009 | 8.180 | 8.385 | 8.167 | 8.374 | 1,897,699 | +0.46(+5.78%) |
Mar 20, 2009 | 8.071 | 8.174 | 7.852 | 7.917 | 1,984,001 | -0.15(-1.88%) |
Mar 19, 2009 | 8.142 | 8.160 | 8.008 | 8.069 | 2,843,055 | +0.05(+0.61%) |
Mar 18, 2009 | 7.846 | 8.145 | 7.834 | 8.020 | 3,130,924 | +0.15(+1.87%) |
Mar 17, 2009 | 7.656 | 7.879 | 7.618 | 7.872 | 1,879,602 | +0.26(+3.40%) |
Mar 16, 2009 | 7.792 | 7.803 | 7.594 | 7.614 | 2,611,516 | -0.12(-1.53%) |
Mar 13, 2009 | 7.752 | 7.772 | 7.620 | 7.732 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 7.553 | 7.761 | 7.455 | 7.743 | 3,289,955 | +0.22(+2.91%) |
Mar 11, 2009 | 7.442 | 7.602 | 7.350 | 7.524 | 4,093,198 | +0.19(+2.55%) |
Mar 10, 2009 | 7.022 | 7.364 | 6.993 | 7.337 | 2,601,165 | +0.46(+6.61%) |
Mar 09, 2009 | 6.969 | 7.161 | 6.848 | 6.882 | 3,385,348 | -0.19(-2.71%) |
Mar 06, 2009 | 7.141 | 7.223 | 6.889 | 7.074 | 0 | -0.06(-0.81%) |
Mar 05, 2009 | 7.239 | 7.337 | 7.125 | 7.132 | 1,993,366 | -0.21(-2.92%) |
Mar 04, 2009 | 7.254 | 7.457 | 7.246 | 7.346 | 1,204,015 | +0.18(+2.49%) |
Mar 02, 2009 | 7.270 | 7.404 | 7.127 | 7.167 | 1,683,948 | -0.23(-3.08%) |
Feb 27, 2009 | 7.324 | 7.507 | 7.300 | 7.395 | 0 | -0.01(-0.09%) |
Feb 26, 2009 | 7.556 | 7.656 | 7.393 | 7.402 | 873,994 | -0.08(-1.13%) |
Feb 25, 2009 | 7.435 | 7.623 | 7.293 | 7.486 | 1,191,288 | +0.01(+0.18%) |
Feb 24, 2009 | 7.277 | 7.522 | 7.257 | 7.473 | 2,859,870 | +0.20(+2.76%) |
Feb 23, 2009 | 7.629 | 7.629 | 7.212 | 7.272 | 1,239,872 | -0.28(-3.72%) |
Feb 20, 2009 | 7.460 | 7.643 | 7.435 | 7.553 | 1,277,837 | -0.01(-0.09%) |
Feb 19, 2009 | 7.826 | 7.834 | 7.540 | 7.560 | 1,387,978 | -0.22(-2.87%) |
Feb 18, 2009 | 7.828 | 7.906 | 7.705 | 7.783 | 1,589,263 | +0.00(+0.06%) |
Feb 17, 2009 | 7.919 | 7.924 | 7.768 | 7.779 | 1,309,499 | -0.36(-4.47%) |
Feb 13, 2009 | 8.136 | 8.248 | 8.102 | 8.142 | 1,397,558 | +0.01(+0.14%) |
Feb 12, 2009 | 8.000 | 8.149 | 7.897 | 8.131 | 2,068,802 | +0.04(+0.52%) |
Feb 11, 2009 | 8.095 | 8.158 | 7.980 | 8.089 | 1,296,983 | +0.00(+0.06%) |
Feb 10, 2009 | 8.352 | 8.455 | 8.026 | 8.084 | 1,781,103 | -0.34(-4.00%) |
Feb 09, 2009 | 8.385 | 8.452 | 8.315 | 8.421 | 3,748,061 | +0.04(+0.45%) |
Feb 06, 2009 | 8.138 | 8.435 | 8.111 | 8.383 | 5,079,862 | +0.28(+3.47%) |
Feb 05, 2009 | 7.826 | 8.174 | 7.814 | 8.102 | 2,087,939 | +0.15(+1.94%) |
Feb 04, 2009 | 7.913 | 8.145 | 7.910 | 7.948 | 2,458,865 | +0.05(+0.65%) |
Feb 03, 2009 | 7.805 | 7.933 | 7.665 | 7.897 | 2,187,483 | +0.12(+1.55%) |
Feb 02, 2009 | 7.589 | 7.846 | 7.571 | 7.776 | 4,038,271 | +0.11(+1.48%) |
Jan 30, 2009 | 7.942 | 7.942 | 7.654 | 7.663 | 0 | -0.24(-3.08%) |
Jan 29, 2009 | 8.046 | 8.051 | 7.877 | 7.906 | 980,383 | -0.25(-3.06%) |
Jan 28, 2009 | 8.046 | 8.223 | 8.004 | 8.156 | 1,935,870 | +0.26(+3.31%) |
Jan 27, 2009 | 7.799 | 7.957 | 7.794 | 7.895 | 1,767,569 | +0.10(+1.35%) |
Jan 26, 2009 | 7.723 | 7.917 | 7.701 | 7.790 | 2,245,853 | +0.08(+1.03%) |
Jan 23, 2009 | 7.460 | 7.826 | 7.449 | 7.710 | 2,730,775 | +0.11(+1.48%) |
Jan 22, 2009 | 7.576 | 7.707 | 7.451 | 7.598 | 2,032,294 | -0.17(-2.13%) |
Jan 21, 2009 | 7.524 | 7.772 | 7.444 | 7.763 | 2,345,016 | +0.37(+5.07%) |
Jan 20, 2009 | 7.772 | 7.788 | 7.373 | 7.388 | 2,074,239 | -0.38(-4.94%) |
Jan 16, 2009 | 7.837 | 7.868 | 7.591 | 7.772 | 0 | +0.08(+1.04%) |
Jan 15, 2009 | 7.600 | 7.752 | 7.451 | 7.692 | 2,293,263 | +0.04(+0.58%) |
Jan 14, 2009 | 7.763 | 7.828 | 7.585 | 7.647 | 1,180,687 | -0.25(-3.19%) |
Jan 13, 2009 | 7.886 | 8.011 | 7.801 | 7.899 | 2,167,082 | -0.02(-0.25%) |
Jan 12, 2009 | 8.029 | 8.046 | 7.828 | 7.919 | 1,278,738 | -0.11(-1.39%) |
Jan 09, 2009 | 8.243 | 8.243 | 7.997 | 8.031 | 1,263,797 | -0.21(-2.49%) |
Jan 08, 2009 | 8.160 | 8.240 | 8.060 | 8.236 | 1,233,458 | +0.05(+0.63%) |
Jan 07, 2009 | 8.327 | 8.327 | 8.116 | 8.185 | 999,816 | -0.28(-3.35%) |
Jan 06, 2009 | 8.307 | 8.564 | 8.307 | 8.468 | 1,264,868 | +0.23(+2.73%) |
Jan 05, 2009 | 8.167 | 8.314 | 8.124 | 8.243 | 1,283,521 | +0.05(+0.60%) |
Jan 02, 2009 | 7.908 | 8.252 | 7.870 | 8.194 | 0 | +0.31(+3.96%) |