Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.566 | 7.688 | 7.218 | 7.251 | 5,639,078 | -0.18(-2.40%) |
Mar 30, 2009 | 7.396 | 7.542 | 7.202 | 7.429 | 5,531,618 | -1.02(-12.07%) |
Mar 26, 2009 | 8.392 | 8.732 | 8.198 | 8.448 | 6,493,269 | +0.30(+3.67%) |
Mar 25, 2009 | 8.303 | 8.448 | 7.793 | 8.149 | 7,243,757 | -0.23(-2.71%) |
Mar 24, 2009 | 8.796 | 8.796 | 8.343 | 8.376 | 6,971,963 | -0.48(-5.39%) |
Mar 23, 2009 | 8.497 | 8.958 | 8.311 | 8.853 | 7,989,407 | +0.77(+9.51%) |
Mar 20, 2009 | 8.821 | 8.821 | 8.068 | 8.084 | 6,484,411 | -0.65(-7.41%) |
Mar 19, 2009 | 8.627 | 8.966 | 8.424 | 8.732 | 9,827,904 | +0.59(+7.26%) |
Mar 18, 2009 | 7.688 | 8.279 | 7.469 | 8.141 | 9,518,902 | +0.36(+4.57%) |
Mar 17, 2009 | 7.251 | 7.801 | 7.243 | 7.785 | 5,401,506 | +0.40(+5.48%) |
Mar 16, 2009 | 6.959 | 7.574 | 6.959 | 7.380 | 8,537,692 | +0.32(+4.59%) |
Mar 13, 2009 | 7.364 | 7.558 | 6.903 | 7.057 | 4,527,394 | -0.27(-3.65%) |
Mar 12, 2009 | 7.032 | 7.364 | 6.798 | 7.324 | 6,466,787 | +0.31(+4.38%) |
Mar 11, 2009 | 7.040 | 7.243 | 6.830 | 7.016 | 4,579,515 | +0.06(+0.93%) |
Mar 10, 2009 | 6.620 | 7.146 | 6.620 | 6.951 | 8,179,754 | +0.47(+7.24%) |
Mar 09, 2009 | 6.160 | 6.804 | 6.128 | 6.482 | 5,386,109 | +0.21(+3.33%) |
Mar 06, 2009 | 6.402 | 6.691 | 6.024 | 6.273 | 6,871,965 | -0.04(-0.64%) |
Mar 05, 2009 | 6.450 | 6.788 | 6.209 | 6.313 | 6,597,736 | -0.32(-4.85%) |
Mar 04, 2009 | 6.273 | 6.852 | 6.273 | 6.635 | 11,298,739 | +0.41(+6.59%) |
Mar 02, 2009 | 6.611 | 6.965 | 6.144 | 6.225 | 10,199,036 | -0.68(-9.90%) |
Feb 27, 2009 | 6.715 | 7.222 | 6.603 | 6.908 | 8,925,333 | -0.03(-0.46%) |
Feb 26, 2009 | 7.117 | 7.198 | 6.892 | 6.940 | 8,324,101 | +0.06(+0.94%) |
Feb 25, 2009 | 6.908 | 7.174 | 6.723 | 6.876 | 7,764,766 | +0.00(+0.00%) |
Feb 24, 2009 | 6.595 | 6.973 | 6.394 | 6.876 | 9,502,531 | +0.39(+5.96%) |
Feb 23, 2009 | 7.069 | 7.254 | 6.450 | 6.489 | 7,123,379 | -0.46(-6.61%) |
Feb 20, 2009 | 6.772 | 7.166 | 6.691 | 6.948 | 10,219,044 | -0.03(-0.46%) |
Feb 19, 2009 | 7.222 | 7.278 | 6.916 | 6.981 | 6,567,157 | +0.07(+1.05%) |
Feb 18, 2009 | 7.158 | 7.238 | 6.663 | 6.908 | 10,407,180 | -0.24(-3.37%) |
Feb 17, 2009 | 7.439 | 7.527 | 7.125 | 7.150 | 8,833,479 | -0.51(-6.62%) |
Feb 13, 2009 | 7.439 | 8.010 | 7.439 | 7.656 | 10,905,361 | +0.18(+2.37%) |
Feb 12, 2009 | 7.174 | 7.729 | 7.117 | 7.479 | 15,631,684 | -0.50(-6.25%) |
Feb 11, 2009 | 7.897 | 8.292 | 7.648 | 7.978 | 9,390,159 | +0.15(+1.95%) |
Feb 10, 2009 | 8.324 | 8.549 | 7.761 | 7.825 | 10,189,818 | -0.51(-6.17%) |
Feb 09, 2009 | 8.396 | 8.613 | 8.155 | 8.340 | 8,963,026 | +0.33(+4.12%) |
Feb 06, 2009 | 7.648 | 8.098 | 7.487 | 8.010 | 5,560,075 | +0.33(+4.29%) |
Feb 05, 2009 | 7.302 | 7.737 | 7.005 | 7.680 | 6,578,220 | +0.32(+4.37%) |
Feb 04, 2009 | 7.632 | 7.723 | 7.125 | 7.359 | 9,749,737 | -0.14(-1.93%) |
Feb 03, 2009 | 7.310 | 7.592 | 7.198 | 7.503 | 7,272,379 | +0.06(+0.86%) |
Feb 02, 2009 | 7.688 | 7.721 | 7.330 | 7.439 | 5,695,177 | -0.25(-3.24%) |
Jan 30, 2009 | 8.139 | 8.211 | 7.624 | 7.688 | 5,410,978 | -0.32(-4.02%) |
Jan 29, 2009 | 8.219 | 8.396 | 7.914 | 8.010 | 5,414,944 | -0.49(-5.77%) |
Jan 28, 2009 | 8.460 | 8.597 | 8.300 | 8.501 | 5,130,152 | +0.23(+2.82%) |
Jan 27, 2009 | 8.388 | 8.493 | 7.922 | 8.267 | 5,517,218 | -0.03(-0.39%) |
Jan 26, 2009 | 8.283 | 8.565 | 8.090 | 8.300 | 5,187,875 | +0.14(+1.67%) |
Jan 23, 2009 | 7.592 | 8.404 | 7.487 | 8.163 | 7,084,878 | +0.47(+6.17%) |
Jan 22, 2009 | 8.123 | 8.195 | 7.536 | 7.688 | 7,756,721 | -0.72(-8.52%) |
Jan 21, 2009 | 7.672 | 8.428 | 7.479 | 8.404 | 9,229,892 | +0.87(+11.53%) |
Jan 20, 2009 | 7.849 | 8.050 | 7.527 | 7.536 | 10,435,298 | -0.63(-7.68%) |
Jan 16, 2009 | 8.444 | 8.549 | 8.042 | 8.163 | 8,946,853 | -0.14(-1.74%) |
Jan 15, 2009 | 8.211 | 8.340 | 7.777 | 8.308 | 10,174,896 | +0.10(+1.18%) |
Jan 14, 2009 | 8.621 | 8.686 | 8.123 | 8.211 | 7,561,087 | -0.74(-8.27%) |
Jan 13, 2009 | 8.613 | 9.096 | 8.565 | 8.951 | 5,869,846 | +0.20(+2.30%) |
Jan 12, 2009 | 9.128 | 9.192 | 8.629 | 8.750 | 6,945,819 | -0.70(-7.40%) |
Jan 09, 2009 | 10.21 | 10.23 | 9.313 | 9.450 | 4,282,527 | -0.72(-7.11%) |
Jan 08, 2009 | 9.739 | 10.21 | 9.522 | 10.17 | 5,650,293 | +0.29(+2.93%) |
Jan 07, 2009 | 10.20 | 10.20 | 9.442 | 9.884 | 6,083,035 | -0.35(-3.38%) |
Jan 06, 2009 | 10.74 | 10.86 | 10.13 | 10.23 | 7,259,662 | -0.15(-1.47%) |
Jan 05, 2009 | 10.10 | 10.82 | 9.988 | 10.38 | 7,369,122 | +0.27(+2.62%) |