Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.672 | 7.795 | 7.319 | 7.352 | 5,561,395 | -0.18(-2.40%) |
Mar 30, 2009 | 7.500 | 7.647 | 7.303 | 7.533 | 5,455,415 | -1.03(-12.07%) |
Mar 26, 2009 | 8.509 | 8.854 | 8.312 | 8.566 | 6,403,818 | +0.30(+3.67%) |
Mar 25, 2009 | 8.419 | 8.566 | 7.902 | 8.263 | 7,143,967 | -0.23(-2.71%) |
Mar 24, 2009 | 8.919 | 8.919 | 8.460 | 8.493 | 6,875,918 | -0.48(-5.39%) |
Mar 23, 2009 | 8.616 | 9.083 | 8.427 | 8.977 | 7,879,345 | +0.78(+9.51%) |
Mar 20, 2009 | 8.944 | 8.944 | 8.181 | 8.197 | 6,395,082 | -0.66(-7.41%) |
Mar 19, 2009 | 8.747 | 9.092 | 8.542 | 8.854 | 9,692,516 | +0.60(+7.26%) |
Mar 18, 2009 | 7.795 | 8.394 | 7.574 | 8.255 | 9,387,770 | +0.36(+4.57%) |
Mar 17, 2009 | 7.352 | 7.910 | 7.344 | 7.894 | 5,327,095 | +0.41(+5.48%) |
Mar 16, 2009 | 7.057 | 7.680 | 7.057 | 7.483 | 8,420,077 | +0.33(+4.59%) |
Mar 13, 2009 | 7.467 | 7.664 | 6.999 | 7.155 | 4,465,024 | -0.27(-3.65%) |
Mar 12, 2009 | 7.131 | 7.467 | 6.893 | 7.426 | 6,377,701 | +0.31(+4.38%) |
Mar 11, 2009 | 7.139 | 7.344 | 6.925 | 7.114 | 4,516,428 | +0.07(+0.93%) |
Mar 10, 2009 | 6.712 | 7.245 | 6.712 | 7.048 | 8,067,070 | +0.43(+6.58%) |
Mar 09, 2009 | 6.285 | 6.942 | 6.253 | 6.614 | 5,278,960 | +0.21(+3.33%) |
Mar 06, 2009 | 6.532 | 6.827 | 6.146 | 6.400 | 6,735,258 | -0.04(-0.64%) |
Mar 05, 2009 | 6.581 | 6.925 | 6.335 | 6.441 | 6,466,483 | -0.33(-4.85%) |
Mar 04, 2009 | 6.400 | 6.991 | 6.400 | 6.769 | 11,073,968 | +0.42(+6.59%) |
Mar 02, 2009 | 6.745 | 7.106 | 6.269 | 6.351 | 9,996,141 | -0.70(-9.90%) |
Feb 27, 2009 | 6.852 | 7.368 | 6.737 | 7.048 | 8,747,776 | -0.03(-0.46%) |
Feb 26, 2009 | 7.262 | 7.344 | 7.032 | 7.081 | 8,158,505 | +0.07(+0.94%) |
Feb 25, 2009 | 7.048 | 7.319 | 6.860 | 7.016 | 7,610,298 | +0.00(+0.00%) |
Feb 24, 2009 | 6.728 | 7.114 | 6.523 | 7.016 | 9,313,493 | +0.39(+5.96%) |
Feb 23, 2009 | 7.213 | 7.401 | 6.581 | 6.621 | 6,981,670 | -0.47(-6.61%) |
Feb 20, 2009 | 6.909 | 7.311 | 6.827 | 7.090 | 10,015,751 | -0.03(-0.46%) |
Feb 19, 2009 | 7.368 | 7.426 | 7.057 | 7.122 | 6,436,513 | +0.07(+1.05%) |
Feb 18, 2009 | 7.303 | 7.385 | 6.798 | 7.048 | 10,200,145 | -0.25(-3.37%) |
Feb 17, 2009 | 7.590 | 7.680 | 7.270 | 7.295 | 8,657,750 | -0.52(-6.62%) |
Feb 13, 2009 | 7.590 | 8.173 | 7.590 | 7.812 | 10,688,415 | +0.18(+2.37%) |
Feb 12, 2009 | 7.319 | 7.885 | 7.262 | 7.631 | 15,320,715 | -0.51(-6.25%) |
Feb 11, 2009 | 8.058 | 8.460 | 7.803 | 8.140 | 9,203,356 | +0.16(+1.95%) |
Feb 10, 2009 | 8.493 | 8.722 | 7.918 | 7.984 | 9,987,107 | -0.53(-6.17%) |
Feb 09, 2009 | 8.566 | 8.788 | 8.320 | 8.509 | 8,784,720 | +0.34(+4.12%) |
Feb 06, 2009 | 7.803 | 8.263 | 7.639 | 8.173 | 5,449,465 | +0.34(+4.29%) |
Feb 05, 2009 | 7.451 | 7.894 | 7.147 | 7.836 | 6,447,356 | +0.33(+4.37%) |
Feb 04, 2009 | 7.787 | 7.879 | 7.270 | 7.508 | 9,555,781 | -0.15(-1.93%) |
Feb 03, 2009 | 7.459 | 7.746 | 7.344 | 7.656 | 7,127,706 | +0.07(+0.86%) |
Feb 02, 2009 | 7.844 | 7.877 | 7.479 | 7.590 | 5,581,880 | -0.25(-3.24%) |
Jan 30, 2009 | 8.304 | 8.378 | 7.779 | 7.844 | 5,303,334 | -0.33(-4.02%) |
Jan 29, 2009 | 8.386 | 8.566 | 8.074 | 8.173 | 5,307,222 | -0.50(-5.77%) |
Jan 28, 2009 | 8.632 | 8.772 | 8.468 | 8.673 | 5,028,095 | +0.24(+2.82%) |
Jan 27, 2009 | 8.558 | 8.665 | 8.082 | 8.435 | 5,407,462 | -0.03(-0.39%) |
Jan 26, 2009 | 8.452 | 8.739 | 8.255 | 8.468 | 5,084,670 | +0.14(+1.67%) |
Jan 23, 2009 | 7.746 | 8.575 | 7.639 | 8.329 | 6,943,935 | +0.48(+6.17%) |
Jan 22, 2009 | 8.287 | 8.361 | 7.689 | 7.844 | 7,602,413 | -0.73(-8.52%) |
Jan 21, 2009 | 7.828 | 8.599 | 7.631 | 8.575 | 9,046,277 | +0.89(+11.53%) |
Jan 20, 2009 | 8.009 | 8.214 | 7.680 | 7.689 | 10,227,703 | -0.64(-7.68%) |
Jan 16, 2009 | 8.616 | 8.722 | 8.205 | 8.329 | 8,768,869 | -0.15(-1.74%) |
Jan 15, 2009 | 8.378 | 8.509 | 7.935 | 8.476 | 9,972,481 | +0.10(+1.18%) |
Jan 14, 2009 | 8.796 | 8.862 | 8.287 | 8.378 | 7,410,670 | -0.75(-8.27%) |
Jan 13, 2009 | 8.788 | 9.280 | 8.739 | 9.133 | 5,753,074 | +0.21(+2.30%) |
Jan 12, 2009 | 9.313 | 9.379 | 8.804 | 8.928 | 6,807,642 | -0.71(-7.40%) |
Jan 09, 2009 | 10.41 | 10.44 | 9.502 | 9.641 | 4,197,333 | -0.74(-7.11%) |
Jan 08, 2009 | 9.937 | 10.41 | 9.715 | 10.38 | 5,537,888 | +0.30(+2.93%) |
Jan 07, 2009 | 10.40 | 10.40 | 9.633 | 10.08 | 5,962,022 | -0.35(-3.38%) |
Jan 06, 2009 | 10.95 | 11.08 | 10.34 | 10.44 | 7,115,242 | -0.16(-1.47%) |
Jan 05, 2009 | 10.31 | 11.04 | 10.19 | 10.59 | 7,222,525 | +0.27(+2.62%) |