Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.317 | 7.423 | 7.248 | 7.322 | 1,059,648 | +0.08(+1.10%) |
Mar 30, 2009 | 7.274 | 7.397 | 7.178 | 7.242 | 1,143,780 | -0.30(-3.96%) |
Mar 26, 2009 | 7.306 | 7.546 | 7.216 | 7.541 | 1,460,175 | +0.19(+2.61%) |
Mar 25, 2009 | 7.391 | 7.519 | 7.248 | 7.349 | 1,190,884 | +0.02(+0.22%) |
Mar 24, 2009 | 7.519 | 7.589 | 7.301 | 7.333 | 1,012,964 | -0.23(-3.03%) |
Mar 23, 2009 | 7.354 | 7.599 | 7.349 | 7.562 | 1,609,256 | +0.36(+4.96%) |
Mar 20, 2009 | 7.301 | 7.370 | 7.173 | 7.205 | 1,289,012 | -0.06(-0.77%) |
Mar 19, 2009 | 7.349 | 7.349 | 7.141 | 7.261 | 1,370,846 | -0.05(-0.69%) |
Mar 18, 2009 | 7.157 | 7.327 | 6.954 | 7.311 | 2,014,215 | +0.10(+1.40%) |
Mar 17, 2009 | 7.173 | 7.210 | 7.015 | 7.210 | 964,119 | +0.05(+0.74%) |
Mar 16, 2009 | 7.152 | 7.290 | 7.141 | 7.157 | 1,501,265 | +0.07(+0.98%) |
Mar 13, 2009 | 7.237 | 7.295 | 7.066 | 7.088 | 0 | -0.10(-1.34%) |
Mar 12, 2009 | 6.997 | 7.248 | 6.933 | 7.184 | 2,167,225 | +0.22(+3.14%) |
Mar 11, 2009 | 6.976 | 7.104 | 6.912 | 6.965 | 2,868,419 | +0.03(+0.38%) |
Mar 10, 2009 | 6.667 | 6.938 | 6.667 | 6.938 | 3,091,615 | +0.42(+6.37%) |
Mar 09, 2009 | 6.613 | 6.688 | 6.443 | 6.523 | 1,808,208 | -0.11(-1.69%) |
Mar 06, 2009 | 6.560 | 6.768 | 6.528 | 6.635 | 0 | +0.10(+1.47%) |
Mar 05, 2009 | 6.917 | 6.965 | 6.485 | 6.539 | 2,491,745 | -0.44(-6.34%) |
Mar 04, 2009 | 6.896 | 7.088 | 6.741 | 6.981 | 2,437,529 | -0.34(-4.59%) |
Mar 02, 2009 | 7.290 | 7.386 | 7.149 | 7.317 | 2,636,324 | -0.07(-1.01%) |
Feb 27, 2009 | 7.663 | 7.754 | 7.295 | 7.391 | 0 | -0.33(-4.28%) |
Feb 26, 2009 | 8.084 | 8.169 | 7.706 | 7.722 | 2,142,480 | -0.21(-2.69%) |
Feb 25, 2009 | 8.097 | 8.133 | 7.872 | 7.935 | 1,691,191 | -0.17(-2.06%) |
Feb 24, 2009 | 8.321 | 8.321 | 7.956 | 8.102 | 3,289,879 | -0.19(-2.33%) |
Feb 23, 2009 | 8.514 | 8.525 | 8.243 | 8.295 | 3,188,701 | -0.20(-2.40%) |
Feb 20, 2009 | 9.172 | 9.266 | 8.467 | 8.499 | 0 | -0.74(-7.97%) |
Feb 19, 2009 | 10.15 | 10.15 | 9.172 | 9.235 | 5,439,464 | -0.77(-7.67%) |
Feb 18, 2009 | 10.62 | 10.63 | 9.976 | 10.00 | 3,401,925 | -0.56(-5.34%) |
Feb 17, 2009 | 10.95 | 10.95 | 10.55 | 10.57 | 1,191,140 | -0.49(-4.44%) |
Feb 13, 2009 | 11.11 | 11.16 | 10.96 | 11.06 | 930,147 | -0.01(-0.09%) |
Feb 12, 2009 | 11.09 | 11.16 | 10.83 | 11.07 | 1,210,316 | -0.08(-0.75%) |
Feb 11, 2009 | 11.29 | 11.29 | 11.10 | 11.15 | 1,194,984 | -0.07(-0.65%) |
Feb 10, 2009 | 11.44 | 11.57 | 11.17 | 11.22 | 1,039,438 | -0.27(-2.36%) |
Feb 09, 2009 | 11.74 | 11.74 | 11.42 | 11.50 | 583,771 | -0.23(-1.96%) |
Feb 06, 2009 | 11.59 | 11.87 | 11.52 | 11.72 | 950,391 | +0.10(+0.90%) |
Feb 05, 2009 | 11.34 | 11.69 | 11.34 | 11.62 | 1,271,988 | +0.23(+2.02%) |
Feb 04, 2009 | 11.57 | 11.70 | 11.36 | 11.39 | 1,508,733 | -0.12(-1.04%) |
Feb 03, 2009 | 11.38 | 11.60 | 11.26 | 11.51 | 1,502,394 | +0.20(+1.75%) |
Feb 02, 2009 | 11.19 | 11.39 | 11.18 | 11.31 | 1,030,916 | -0.01(-0.05%) |
Jan 30, 2009 | 11.36 | 11.54 | 11.25 | 11.32 | 0 | -0.07(-0.60%) |
Jan 29, 2009 | 11.32 | 11.47 | 11.28 | 11.39 | 693,671 | -0.02(-0.14%) |
Jan 28, 2009 | 11.54 | 11.55 | 11.31 | 11.40 | 1,290,786 | -0.08(-0.68%) |
Jan 27, 2009 | 11.46 | 11.56 | 11.25 | 11.48 | 1,423,372 | +0.13(+1.15%) |
Jan 26, 2009 | 11.29 | 11.45 | 11.23 | 11.35 | 1,394,023 | +0.09(+0.79%) |
Jan 23, 2009 | 11.27 | 11.33 | 11.10 | 11.26 | 1,651,383 | -0.17(-1.46%) |
Jan 22, 2009 | 11.35 | 11.60 | 11.27 | 11.43 | 1,567,485 | -0.04(-0.36%) |
Jan 21, 2009 | 11.40 | 11.52 | 11.23 | 11.47 | 1,930,407 | +0.17(+1.48%) |
Jan 20, 2009 | 11.42 | 11.53 | 11.28 | 11.30 | 1,638,817 | -0.08(-0.69%) |
Jan 16, 2009 | 11.25 | 11.43 | 11.20 | 11.38 | 1,634,490 | +0.21(+1.92%) |
Jan 15, 2009 | 11.03 | 11.19 | 10.82 | 11.17 | 1,438,188 | +0.00(+0.00%) |
Jan 14, 2009 | 11.22 | 11.30 | 11.02 | 11.17 | 1,087,718 | -0.18(-1.61%) |
Jan 13, 2009 | 11.48 | 11.48 | 11.23 | 11.35 | 1,179,054 | -0.14(-1.23%) |
Jan 12, 2009 | 11.43 | 11.56 | 11.37 | 11.49 | 687,617 | +0.03(+0.23%) |
Jan 09, 2009 | 11.54 | 11.62 | 11.38 | 11.46 | 782,344 | -0.11(-0.95%) |
Jan 08, 2009 | 11.53 | 11.57 | 11.44 | 11.57 | 1,142,796 | +0.05(+0.45%) |
Jan 07, 2009 | 11.48 | 11.60 | 11.44 | 11.52 | 1,174,729 | -0.01(-0.05%) |
Jan 06, 2009 | 11.72 | 11.72 | 11.40 | 11.53 | 1,787,716 | -0.15(-1.25%) |
Jan 05, 2009 | 11.65 | 11.68 | 11.49 | 11.67 | 1,300,812 | +0.03(+0.22%) |
Jan 02, 2009 | 11.59 | 11.67 | 11.41 | 11.65 | 0 | +0.09(+0.77%) |