Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.309 | 7.401 | 7.223 | 7.271 | 9,751,409 | +0.02(+0.24%) |
Mar 30, 2009 | 7.490 | 7.490 | 7.135 | 7.254 | 7,550,632 | -0.22(-2.94%) |
Mar 26, 2009 | 7.360 | 7.514 | 7.315 | 7.473 | 15,108,107 | +0.18(+2.49%) |
Mar 25, 2009 | 7.123 | 7.436 | 7.116 | 7.291 | 17,935,620 | +0.10(+1.43%) |
Mar 24, 2009 | 7.388 | 7.425 | 7.175 | 7.188 | 13,594,345 | -0.11(-1.46%) |
Mar 23, 2009 | 7.079 | 7.295 | 7.003 | 7.295 | 12,697,937 | +0.37(+5.35%) |
Mar 20, 2009 | 7.209 | 7.254 | 6.859 | 6.924 | 10,596,853 | -0.22(-3.12%) |
Mar 19, 2009 | 7.298 | 7.343 | 7.089 | 7.147 | 10,959,317 | -0.08(-1.09%) |
Mar 18, 2009 | 7.034 | 7.285 | 6.948 | 7.226 | 18,597,502 | +0.19(+2.68%) |
Mar 17, 2009 | 6.883 | 7.041 | 6.845 | 7.038 | 11,770,057 | +0.17(+2.50%) |
Mar 16, 2009 | 7.044 | 7.089 | 6.838 | 6.866 | 10,582,843 | -0.13(-1.91%) |
Mar 13, 2009 | 7.013 | 7.103 | 6.856 | 7.000 | 12,491,827 | -0.08(-1.07%) |
Mar 12, 2009 | 6.712 | 7.099 | 6.701 | 7.075 | 15,858,029 | +0.33(+4.83%) |
Mar 11, 2009 | 6.732 | 6.890 | 6.567 | 6.749 | 25,763,346 | +0.26(+3.96%) |
Mar 10, 2009 | 6.300 | 6.506 | 6.245 | 6.492 | 15,605,041 | +0.34(+5.46%) |
Mar 09, 2009 | 6.180 | 6.389 | 6.142 | 6.156 | 11,074,534 | -0.10(-1.64%) |
Mar 06, 2009 | 6.307 | 6.461 | 6.128 | 6.259 | 19,338,406 | +0.02(+0.33%) |
Mar 05, 2009 | 6.228 | 6.399 | 6.176 | 6.238 | 18,726,628 | -0.09(-1.41%) |
Mar 04, 2009 | 6.108 | 6.423 | 6.097 | 6.327 | 11,348,463 | +0.20(+3.25%) |
Mar 02, 2009 | 6.327 | 6.468 | 6.108 | 6.128 | 16,991,374 | -0.31(-4.85%) |
Feb 27, 2009 | 6.413 | 6.578 | 6.334 | 6.440 | 14,335,117 | +0.03(+0.43%) |
Feb 26, 2009 | 6.533 | 6.753 | 6.396 | 6.413 | 13,042,729 | -0.11(-1.73%) |
Feb 25, 2009 | 6.430 | 6.664 | 6.341 | 6.526 | 22,628,064 | +0.08(+1.28%) |
Feb 24, 2009 | 6.276 | 6.485 | 6.276 | 6.444 | 19,540,488 | +0.20(+3.13%) |
Feb 23, 2009 | 6.533 | 6.557 | 6.231 | 6.248 | 12,478,123 | -0.22(-3.45%) |
Feb 20, 2009 | 6.389 | 6.567 | 6.316 | 6.471 | 17,464,792 | +0.05(+0.86%) |
Feb 19, 2009 | 6.715 | 6.773 | 6.386 | 6.416 | 25,132,074 | -0.26(-3.95%) |
Feb 18, 2009 | 6.578 | 6.804 | 6.530 | 6.681 | 21,956,158 | +0.10(+1.56%) |
Feb 17, 2009 | 6.492 | 6.653 | 6.437 | 6.578 | 20,541,706 | -0.25(-3.67%) |
Feb 13, 2009 | 6.770 | 6.959 | 6.708 | 6.828 | 18,079,626 | +0.05(+0.76%) |
Feb 12, 2009 | 6.639 | 6.852 | 6.471 | 6.777 | 24,488,632 | +0.17(+2.54%) |
Feb 11, 2009 | 6.636 | 6.681 | 6.519 | 6.609 | 18,605,788 | -0.06(-0.93%) |
Feb 10, 2009 | 6.986 | 7.158 | 6.612 | 6.670 | 16,418,689 | -0.40(-5.63%) |
Feb 09, 2009 | 7.103 | 7.120 | 6.931 | 7.068 | 11,468,529 | -0.01(-0.15%) |
Feb 06, 2009 | 6.897 | 7.135 | 6.832 | 7.079 | 15,173,986 | +0.21(+3.05%) |
Feb 05, 2009 | 6.612 | 6.962 | 6.526 | 6.869 | 13,703,550 | +0.21(+3.20%) |
Feb 04, 2009 | 6.557 | 6.931 | 6.543 | 6.657 | 16,497,890 | +0.00(+0.05%) |
Feb 03, 2009 | 6.489 | 6.664 | 6.410 | 6.653 | 11,286,474 | +0.09(+1.31%) |
Feb 02, 2009 | 6.430 | 6.615 | 6.327 | 6.567 | 15,682,980 | +0.06(+0.90%) |
Jan 30, 2009 | 6.396 | 6.684 | 6.344 | 6.509 | 22,010,172 | +0.20(+3.15%) |
Jan 29, 2009 | 6.516 | 6.543 | 6.272 | 6.310 | 12,339,702 | -0.24(-3.67%) |
Jan 28, 2009 | 6.506 | 6.653 | 6.392 | 6.550 | 15,673,255 | +0.28(+4.55%) |
Jan 27, 2009 | 6.142 | 6.300 | 5.974 | 6.265 | 9,280,235 | +0.25(+4.16%) |
Jan 26, 2009 | 5.936 | 6.145 | 5.871 | 6.015 | 12,637,211 | +0.11(+1.86%) |
Jan 23, 2009 | 5.590 | 5.974 | 5.590 | 5.905 | 16,110,828 | +0.19(+3.36%) |
Jan 22, 2009 | 5.713 | 5.816 | 5.569 | 5.713 | 9,511,611 | -0.16(-2.75%) |
Jan 21, 2009 | 5.720 | 5.885 | 5.608 | 5.874 | 12,050,316 | +0.18(+3.19%) |
Jan 20, 2009 | 6.077 | 6.077 | 5.689 | 5.692 | 10,358,162 | -0.38(-6.32%) |
Jan 16, 2009 | 6.015 | 6.104 | 5.857 | 6.077 | 13,268,620 | +0.16(+2.67%) |
Jan 15, 2009 | 5.933 | 5.994 | 5.696 | 5.919 | 12,750,699 | +0.06(+1.05%) |
Jan 14, 2009 | 5.929 | 5.998 | 5.792 | 5.857 | 12,925,393 | -0.16(-2.62%) |
Jan 13, 2009 | 5.957 | 6.183 | 5.922 | 6.015 | 10,609,580 | +0.08(+1.33%) |
Jan 12, 2009 | 6.166 | 6.193 | 5.871 | 5.936 | 13,991,917 | -0.22(-3.51%) |
Jan 09, 2009 | 6.386 | 6.403 | 6.080 | 6.152 | 9,295,084 | -0.17(-2.71%) |
Jan 08, 2009 | 6.324 | 6.348 | 6.156 | 6.324 | 13,744,328 | -0.02(-0.38%) |
Jan 07, 2009 | 6.609 | 6.691 | 6.293 | 6.348 | 17,426,902 | -0.52(-7.55%) |
Jan 06, 2009 | 6.698 | 6.890 | 6.643 | 6.866 | 10,233,465 | +0.23(+3.41%) |
Jan 05, 2009 | 6.660 | 6.753 | 6.574 | 6.639 | 7,224,244 | -0.08(-1.12%) |