Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.710 | 7.822 | 7.637 | 7.716 | 1,005,615 | +0.08(+1.10%) |
Mar 30, 2009 | 7.665 | 7.794 | 7.564 | 7.631 | 1,085,458 | -0.31(-3.96%) |
Mar 26, 2009 | 7.699 | 7.951 | 7.603 | 7.946 | 1,385,720 | +0.20(+2.61%) |
Mar 25, 2009 | 7.789 | 7.923 | 7.637 | 7.744 | 1,130,160 | +0.02(+0.22%) |
Mar 24, 2009 | 7.923 | 7.996 | 7.693 | 7.727 | 961,312 | -0.24(-3.03%) |
Mar 23, 2009 | 7.749 | 8.008 | 7.744 | 7.968 | 1,527,198 | +0.38(+4.96%) |
Mar 20, 2009 | 7.693 | 7.766 | 7.558 | 7.592 | 1,223,284 | -0.06(-0.77%) |
Mar 19, 2009 | 7.744 | 7.744 | 7.525 | 7.651 | 1,300,946 | -0.05(-0.69%) |
Mar 18, 2009 | 7.541 | 7.721 | 7.328 | 7.704 | 1,911,509 | +0.11(+1.40%) |
Mar 17, 2009 | 7.558 | 7.598 | 7.392 | 7.598 | 914,958 | +0.06(+0.74%) |
Mar 16, 2009 | 7.536 | 7.682 | 7.525 | 7.541 | 1,424,714 | +0.07(+0.98%) |
Mar 13, 2009 | 7.626 | 7.687 | 7.446 | 7.468 | 0 | -0.10(-1.34%) |
Mar 12, 2009 | 7.373 | 7.637 | 7.306 | 7.570 | 2,056,717 | +0.23(+3.14%) |
Mar 11, 2009 | 7.351 | 7.485 | 7.283 | 7.339 | 2,722,156 | +0.03(+0.38%) |
Mar 10, 2009 | 7.025 | 7.311 | 7.025 | 7.311 | 2,933,971 | +0.44(+6.37%) |
Mar 09, 2009 | 6.969 | 7.047 | 6.789 | 6.873 | 1,716,006 | -0.12(-1.69%) |
Mar 06, 2009 | 6.913 | 7.132 | 6.879 | 6.991 | 0 | +0.10(+1.47%) |
Mar 05, 2009 | 7.289 | 7.339 | 6.834 | 6.890 | 2,364,689 | -0.47(-6.34%) |
Mar 04, 2009 | 7.266 | 7.468 | 7.103 | 7.356 | 2,313,238 | -0.35(-4.59%) |
Mar 02, 2009 | 7.682 | 7.783 | 7.533 | 7.710 | 2,501,896 | -0.08(-1.01%) |
Feb 27, 2009 | 8.075 | 8.170 | 7.687 | 7.789 | 0 | -0.35(-4.28%) |
Feb 26, 2009 | 8.519 | 8.608 | 8.120 | 8.137 | 2,033,233 | -0.40(-4.67%) |
Feb 25, 2009 | 8.709 | 8.749 | 8.468 | 8.535 | 1,572,223 | -0.18(-2.06%) |
Feb 24, 2009 | 8.951 | 8.951 | 8.558 | 8.715 | 3,058,450 | -0.21(-2.33%) |
Feb 23, 2009 | 9.159 | 9.170 | 8.867 | 8.923 | 2,964,389 | -0.22(-2.40%) |
Feb 20, 2009 | 9.866 | 9.967 | 9.108 | 9.142 | 0 | -0.79(-7.97%) |
Feb 19, 2009 | 10.92 | 10.92 | 9.866 | 9.934 | 5,056,821 | -0.83(-7.67%) |
Feb 18, 2009 | 11.43 | 11.44 | 10.73 | 10.76 | 3,162,614 | -0.61(-5.34%) |
Feb 17, 2009 | 11.78 | 11.78 | 11.34 | 11.37 | 1,107,348 | -0.53(-4.44%) |
Feb 13, 2009 | 11.95 | 12.00 | 11.79 | 11.89 | 864,715 | -0.01(-0.09%) |
Feb 12, 2009 | 11.93 | 12.00 | 11.65 | 11.90 | 1,125,176 | -0.09(-0.75%) |
Feb 11, 2009 | 12.14 | 12.14 | 11.94 | 11.99 | 1,110,922 | -0.08(-0.65%) |
Feb 10, 2009 | 12.31 | 12.44 | 12.02 | 12.07 | 966,318 | -0.29(-2.36%) |
Feb 09, 2009 | 12.62 | 12.62 | 12.29 | 12.37 | 542,705 | -0.25(-1.96%) |
Feb 06, 2009 | 12.47 | 12.76 | 12.39 | 12.61 | 883,535 | +0.11(+0.90%) |
Feb 05, 2009 | 12.20 | 12.57 | 12.20 | 12.50 | 1,182,509 | +0.25(+2.02%) |
Feb 04, 2009 | 12.45 | 12.59 | 12.22 | 12.25 | 1,402,600 | -0.13(-1.04%) |
Feb 03, 2009 | 12.24 | 12.48 | 12.11 | 12.38 | 1,396,707 | +0.21(+1.75%) |
Feb 02, 2009 | 12.04 | 12.25 | 12.02 | 12.17 | 958,395 | -0.01(-0.05%) |
Jan 30, 2009 | 12.22 | 12.42 | 12.10 | 12.17 | 0 | -0.07(-0.60%) |
Jan 29, 2009 | 12.18 | 12.34 | 12.13 | 12.25 | 644,874 | -0.02(-0.14%) |
Jan 28, 2009 | 12.41 | 12.42 | 12.16 | 12.26 | 1,199,984 | -0.08(-0.68%) |
Jan 27, 2009 | 12.33 | 12.44 | 12.10 | 12.35 | 1,323,243 | +0.14(+1.15%) |
Jan 26, 2009 | 12.15 | 12.32 | 12.08 | 12.21 | 1,295,959 | +0.10(+0.79%) |
Jan 23, 2009 | 12.12 | 12.19 | 11.94 | 12.11 | 1,535,216 | -0.18(-1.46%) |
Jan 22, 2009 | 12.21 | 12.48 | 12.12 | 12.29 | 1,457,219 | -0.04(-0.36%) |
Jan 21, 2009 | 12.26 | 12.39 | 12.08 | 12.34 | 1,794,611 | +0.18(+1.48%) |
Jan 20, 2009 | 12.29 | 12.40 | 12.13 | 12.16 | 1,523,533 | -0.08(-0.69%) |
Jan 16, 2009 | 12.10 | 12.29 | 12.05 | 12.24 | 1,519,511 | +0.23(+1.92%) |
Jan 15, 2009 | 11.87 | 12.04 | 11.64 | 12.01 | 1,337,018 | +0.00(+0.00%) |
Jan 14, 2009 | 12.07 | 12.15 | 11.85 | 12.01 | 1,011,202 | -0.20(-1.61%) |
Jan 13, 2009 | 12.35 | 12.35 | 12.08 | 12.21 | 1,096,113 | -0.15(-1.23%) |
Jan 12, 2009 | 12.30 | 12.43 | 12.23 | 12.36 | 639,246 | +0.03(+0.23%) |
Jan 09, 2009 | 12.41 | 12.49 | 12.24 | 12.33 | 727,309 | -0.12(-0.95%) |
Jan 08, 2009 | 12.40 | 12.45 | 12.30 | 12.45 | 1,062,405 | +0.06(+0.45%) |
Jan 07, 2009 | 12.35 | 12.48 | 12.30 | 12.39 | 1,092,092 | -0.01(-0.05%) |
Jan 06, 2009 | 12.61 | 12.61 | 12.26 | 12.40 | 1,661,958 | -0.16(-1.25%) |
Jan 05, 2009 | 12.53 | 12.56 | 12.36 | 12.56 | 1,209,305 | +0.03(+0.22%) |
Jan 02, 2009 | 12.47 | 12.56 | 12.27 | 12.53 | 0 | +0.10(+0.77%) |