Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.424 | 7.615 | 7.282 | 7.387 | 1,128,466 | +0.04(+0.50%) |
Mar 30, 2009 | 7.599 | 7.631 | 7.176 | 7.350 | 1,633,708 | -0.90(-10.96%) |
Mar 26, 2009 | 7.885 | 8.313 | 7.869 | 8.255 | 2,205,852 | +0.50(+6.48%) |
Mar 25, 2009 | 7.620 | 7.964 | 7.424 | 7.753 | 2,887,454 | +0.20(+2.59%) |
Mar 24, 2009 | 7.525 | 7.710 | 7.398 | 7.557 | 2,882,399 | -0.13(-1.72%) |
Mar 23, 2009 | 7.377 | 7.689 | 7.340 | 7.689 | 2,735,242 | +0.66(+9.33%) |
Mar 20, 2009 | 7.652 | 7.668 | 6.996 | 7.033 | 2,575,875 | -0.78(-10.02%) |
Mar 19, 2009 | 7.895 | 7.970 | 7.567 | 7.816 | 2,280,556 | +0.04(+0.48%) |
Mar 18, 2009 | 7.260 | 7.864 | 7.202 | 7.779 | 2,314,996 | +0.36(+4.85%) |
Mar 17, 2009 | 7.080 | 7.419 | 6.869 | 7.419 | 2,311,808 | +0.32(+4.47%) |
Mar 16, 2009 | 7.170 | 7.350 | 6.980 | 7.102 | 2,099,999 | +0.10(+1.44%) |
Mar 13, 2009 | 6.834 | 7.046 | 6.779 | 7.001 | 0 | +0.22(+3.28%) |
Mar 12, 2009 | 6.699 | 6.885 | 6.350 | 6.779 | 2,125,306 | +0.17(+2.56%) |
Mar 11, 2009 | 6.726 | 6.848 | 6.445 | 6.610 | 2,553,854 | -0.08(-1.26%) |
Mar 10, 2009 | 5.842 | 6.726 | 5.842 | 6.694 | 3,651,037 | +0.94(+16.38%) |
Mar 09, 2009 | 5.265 | 5.837 | 5.265 | 5.752 | 3,364,193 | +0.44(+8.27%) |
Mar 06, 2009 | 5.800 | 5.842 | 5.228 | 5.313 | 0 | -0.40(-7.04%) |
Mar 05, 2009 | 5.895 | 6.107 | 5.683 | 5.715 | 3,068,117 | -0.41(-6.66%) |
Mar 04, 2009 | 6.059 | 6.419 | 6.012 | 6.123 | 4,163,412 | +0.05(+0.87%) |
Mar 02, 2009 | 6.303 | 6.445 | 6.006 | 6.070 | 3,526,966 | -0.38(-5.83%) |
Feb 27, 2009 | 6.287 | 6.699 | 6.287 | 6.445 | 0 | -0.05(-0.81%) |
Feb 26, 2009 | 6.620 | 6.842 | 6.488 | 6.498 | 1,566,521 | +0.02(+0.33%) |
Feb 25, 2009 | 6.710 | 6.758 | 6.382 | 6.477 | 2,789,704 | -0.23(-3.47%) |
Feb 24, 2009 | 6.191 | 6.874 | 6.149 | 6.710 | 2,913,224 | +0.57(+9.31%) |
Feb 23, 2009 | 6.530 | 6.620 | 6.117 | 6.139 | 1,840,515 | -0.34(-5.31%) |
Feb 20, 2009 | 6.509 | 6.610 | 6.350 | 6.483 | 2,157,799 | -0.20(-2.93%) |
Feb 19, 2009 | 6.853 | 7.006 | 6.535 | 6.678 | 2,046,685 | -0.07(-1.02%) |
Feb 18, 2009 | 7.192 | 7.207 | 6.668 | 6.747 | 2,410,065 | -0.42(-5.83%) |
Feb 17, 2009 | 7.467 | 7.467 | 7.080 | 7.165 | 2,144,842 | -0.38(-5.05%) |
Feb 13, 2009 | 7.589 | 7.721 | 7.472 | 7.546 | 1,103,322 | +0.07(+0.99%) |
Feb 12, 2009 | 7.282 | 7.483 | 7.075 | 7.472 | 2,445,519 | +0.06(+0.86%) |
Feb 11, 2009 | 7.292 | 7.573 | 7.250 | 7.409 | 2,152,597 | +0.18(+2.49%) |
Feb 10, 2009 | 7.843 | 7.948 | 7.133 | 7.229 | 2,749,360 | -0.66(-8.32%) |
Feb 09, 2009 | 8.139 | 8.139 | 7.753 | 7.885 | 2,248,904 | -0.15(-1.91%) |
Feb 06, 2009 | 7.816 | 8.081 | 7.768 | 8.038 | 3,201,454 | +0.25(+3.26%) |
Feb 05, 2009 | 7.758 | 7.872 | 7.578 | 7.784 | 2,930,269 | -0.07(-0.94%) |
Feb 04, 2009 | 7.641 | 8.070 | 7.551 | 7.858 | 2,580,544 | +0.20(+2.63%) |
Feb 03, 2009 | 7.832 | 7.938 | 7.573 | 7.657 | 3,760,465 | -0.33(-4.11%) |
Feb 02, 2009 | 7.800 | 8.028 | 7.604 | 7.985 | 2,734,694 | +0.11(+1.34%) |
Jan 30, 2009 | 8.091 | 8.181 | 7.647 | 7.880 | 0 | -0.48(-5.70%) |
Jan 29, 2009 | 8.541 | 8.843 | 7.668 | 8.356 | 4,569,686 | -0.94(-10.13%) |
Jan 28, 2009 | 9.324 | 9.430 | 9.165 | 9.298 | 2,004,577 | +0.29(+3.17%) |
Jan 27, 2009 | 8.986 | 9.308 | 8.822 | 9.012 | 1,749,994 | -0.05(-0.53%) |
Jan 26, 2009 | 8.896 | 9.324 | 8.806 | 9.060 | 1,325,630 | +0.11(+1.18%) |
Jan 23, 2009 | 8.721 | 9.192 | 8.599 | 8.954 | 1,470,959 | -0.03(-0.35%) |
Jan 22, 2009 | 9.086 | 9.255 | 8.493 | 8.986 | 1,953,451 | -0.24(-2.58%) |
Jan 21, 2009 | 8.901 | 9.255 | 8.610 | 9.224 | 1,553,352 | +0.45(+5.13%) |
Jan 20, 2009 | 9.208 | 9.266 | 8.732 | 8.774 | 1,806,345 | -0.43(-4.66%) |
Jan 16, 2009 | 9.520 | 9.605 | 8.853 | 9.203 | 0 | -0.16(-1.70%) |
Jan 15, 2009 | 9.139 | 9.409 | 8.615 | 9.361 | 1,785,534 | +0.19(+2.02%) |
Jan 14, 2009 | 9.536 | 9.589 | 9.054 | 9.176 | 2,393,307 | -0.49(-5.09%) |
Jan 13, 2009 | 9.864 | 10.01 | 9.388 | 9.668 | 3,301,451 | -0.11(-1.14%) |
Jan 12, 2009 | 10.36 | 10.36 | 9.647 | 9.779 | 2,490,179 | -0.64(-6.10%) |
Jan 09, 2009 | 10.98 | 11.07 | 10.16 | 10.41 | 1,517,671 | -0.44(-4.05%) |
Jan 08, 2009 | 10.55 | 10.89 | 10.35 | 10.85 | 1,765,909 | +0.33(+3.17%) |
Jan 07, 2009 | 10.87 | 10.94 | 10.37 | 10.52 | 1,523,663 | -0.47(-4.24%) |
Jan 06, 2009 | 10.85 | 11.10 | 10.59 | 10.99 | 1,609,758 | +0.19(+1.71%) |
Jan 05, 2009 | 10.89 | 11.02 | 10.62 | 10.80 | 1,765,941 | -0.17(-1.54%) |
Jan 02, 2009 | 10.44 | 11.09 | 10.31 | 10.97 | 0 | +0.58(+5.60%) |