Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.618 | 7.741 | 7.268 | 7.301 | 5,600,597 | -0.18(-2.40%) |
Mar 30, 2009 | 7.447 | 7.594 | 7.252 | 7.480 | 5,493,870 | -1.03(-12.07%) |
Mar 26, 2009 | 8.449 | 8.792 | 8.254 | 8.507 | 6,448,958 | +0.30(+3.67%) |
Mar 25, 2009 | 8.360 | 8.507 | 7.847 | 8.205 | 7,194,325 | -0.23(-2.71%) |
Mar 24, 2009 | 8.857 | 8.857 | 8.401 | 8.433 | 6,924,386 | -0.48(-5.39%) |
Mar 23, 2009 | 8.555 | 9.020 | 8.368 | 8.914 | 7,934,886 | +0.77(+9.51%) |
Mar 20, 2009 | 8.881 | 8.881 | 8.124 | 8.140 | 6,440,161 | -0.65(-7.41%) |
Mar 19, 2009 | 8.686 | 9.028 | 8.482 | 8.792 | 9,760,838 | +0.59(+7.26%) |
Mar 18, 2009 | 7.741 | 8.335 | 7.521 | 8.197 | 9,453,944 | +0.36(+4.57%) |
Mar 17, 2009 | 7.301 | 7.855 | 7.292 | 7.838 | 5,364,646 | +0.41(+5.48%) |
Mar 16, 2009 | 7.007 | 7.627 | 7.007 | 7.431 | 8,479,430 | +0.33(+4.59%) |
Mar 13, 2009 | 7.415 | 7.610 | 6.950 | 7.105 | 4,496,498 | -0.27(-3.65%) |
Mar 12, 2009 | 7.081 | 7.415 | 6.844 | 7.374 | 6,422,657 | +0.31(+4.38%) |
Mar 11, 2009 | 7.089 | 7.292 | 6.877 | 7.064 | 4,548,264 | +0.07(+0.93%) |
Mar 10, 2009 | 6.665 | 7.195 | 6.665 | 6.999 | 8,123,935 | +0.43(+6.58%) |
Mar 09, 2009 | 6.241 | 6.893 | 6.209 | 6.567 | 5,316,171 | +0.21(+3.33%) |
Mar 06, 2009 | 6.486 | 6.779 | 6.103 | 6.355 | 6,782,734 | -0.04(-0.64%) |
Mar 05, 2009 | 6.535 | 6.877 | 6.290 | 6.396 | 6,512,065 | -0.33(-4.85%) |
Mar 04, 2009 | 6.355 | 6.942 | 6.355 | 6.722 | 11,152,028 | +0.42(+6.59%) |
Mar 02, 2009 | 6.698 | 7.056 | 6.225 | 6.307 | 10,066,604 | -0.69(-9.90%) |
Feb 27, 2009 | 6.804 | 7.317 | 6.690 | 6.999 | 8,809,439 | -0.03(-0.46%) |
Feb 26, 2009 | 7.211 | 7.292 | 6.983 | 7.032 | 8,216,014 | +0.07(+0.94%) |
Feb 25, 2009 | 6.999 | 7.268 | 6.812 | 6.967 | 7,663,943 | +0.00(+0.00%) |
Feb 24, 2009 | 6.681 | 7.064 | 6.478 | 6.967 | 9,379,143 | +0.39(+5.96%) |
Feb 23, 2009 | 7.162 | 7.349 | 6.535 | 6.575 | 7,030,883 | -0.47(-6.61%) |
Feb 20, 2009 | 6.861 | 7.260 | 6.779 | 7.040 | 10,086,352 | -0.03(-0.46%) |
Feb 19, 2009 | 7.317 | 7.374 | 7.007 | 7.072 | 6,481,884 | +0.07(+1.05%) |
Feb 18, 2009 | 7.252 | 7.333 | 6.751 | 6.999 | 10,272,045 | -0.24(-3.37%) |
Feb 17, 2009 | 7.537 | 7.627 | 7.219 | 7.244 | 8,718,778 | -0.51(-6.62%) |
Feb 13, 2009 | 7.537 | 8.115 | 7.537 | 7.757 | 10,763,757 | +0.18(+2.37%) |
Feb 12, 2009 | 7.268 | 7.830 | 7.211 | 7.578 | 15,428,710 | -0.51(-6.25%) |
Feb 11, 2009 | 8.001 | 8.401 | 7.749 | 8.083 | 9,268,230 | +0.15(+1.95%) |
Feb 10, 2009 | 8.433 | 8.661 | 7.863 | 7.928 | 10,057,506 | -0.52(-6.17%) |
Feb 09, 2009 | 8.507 | 8.727 | 8.262 | 8.449 | 8,846,643 | +0.33(+4.12%) |
Feb 06, 2009 | 7.749 | 8.205 | 7.586 | 8.115 | 5,487,878 | +0.33(+4.29%) |
Feb 05, 2009 | 7.398 | 7.838 | 7.097 | 7.781 | 6,492,803 | +0.33(+4.37%) |
Feb 04, 2009 | 7.732 | 7.824 | 7.219 | 7.455 | 9,623,139 | -0.15(-1.93%) |
Feb 03, 2009 | 7.407 | 7.692 | 7.292 | 7.602 | 7,177,949 | +0.07(+0.86%) |
Feb 02, 2009 | 7.789 | 7.822 | 7.427 | 7.537 | 5,621,226 | -0.25(-3.24%) |
Jan 30, 2009 | 8.246 | 8.319 | 7.724 | 7.789 | 5,340,717 | -0.33(-4.02%) |
Jan 29, 2009 | 8.327 | 8.507 | 8.018 | 8.115 | 5,344,632 | -0.50(-5.77%) |
Jan 28, 2009 | 8.572 | 8.710 | 8.409 | 8.612 | 5,063,538 | +0.24(+2.82%) |
Jan 27, 2009 | 8.498 | 8.604 | 8.026 | 8.376 | 5,445,579 | -0.03(-0.39%) |
Jan 26, 2009 | 8.392 | 8.678 | 8.197 | 8.409 | 5,120,511 | +0.14(+1.67%) |
Jan 23, 2009 | 7.692 | 8.515 | 7.586 | 8.270 | 6,992,883 | +0.48(+6.17%) |
Jan 22, 2009 | 8.229 | 8.303 | 7.635 | 7.789 | 7,656,002 | -0.73(-8.52%) |
Jan 21, 2009 | 7.773 | 8.539 | 7.578 | 8.515 | 9,110,044 | +0.88(+11.53%) |
Jan 20, 2009 | 7.952 | 8.156 | 7.627 | 7.635 | 10,299,798 | -0.64(-7.68%) |
Jan 16, 2009 | 8.555 | 8.661 | 8.148 | 8.270 | 8,830,680 | -0.15(-1.74%) |
Jan 15, 2009 | 8.319 | 8.449 | 7.879 | 8.417 | 10,042,777 | +0.10(+1.18%) |
Jan 14, 2009 | 8.735 | 8.800 | 8.229 | 8.319 | 7,462,908 | -0.75(-8.27%) |
Jan 13, 2009 | 8.727 | 9.215 | 8.678 | 9.069 | 5,793,627 | +0.20(+2.30%) |
Jan 12, 2009 | 9.248 | 9.313 | 8.743 | 8.865 | 6,855,629 | -0.71(-7.40%) |
Jan 09, 2009 | 10.34 | 10.36 | 9.435 | 9.574 | 4,226,919 | -0.73(-7.11%) |
Jan 08, 2009 | 9.867 | 10.34 | 9.647 | 10.31 | 5,576,925 | +0.29(+2.93%) |
Jan 07, 2009 | 10.33 | 10.33 | 9.566 | 10.01 | 6,004,048 | -0.35(-3.38%) |
Jan 06, 2009 | 10.88 | 11.00 | 10.27 | 10.36 | 7,165,397 | -0.15(-1.47%) |
Jan 05, 2009 | 10.23 | 10.96 | 10.12 | 10.52 | 7,273,436 | +0.27(+2.62%) |