Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.647 | 7.823 | 7.612 | 7.716 | 3,794,851 | +0.13(+1.67%) |
Mar 30, 2009 | 7.580 | 7.600 | 7.499 | 7.589 | 3,297,702 | -0.50(-6.16%) |
Mar 26, 2009 | 8.016 | 8.109 | 7.966 | 8.087 | 2,572,683 | +0.08(+1.05%) |
Mar 25, 2009 | 7.937 | 8.093 | 7.853 | 8.003 | 5,372,604 | +0.12(+1.49%) |
Mar 24, 2009 | 7.908 | 8.037 | 7.865 | 7.886 | 3,025,217 | -0.21(-2.59%) |
Mar 23, 2009 | 7.940 | 8.102 | 7.933 | 8.095 | 2,894,936 | +0.42(+5.41%) |
Mar 20, 2009 | 7.788 | 7.840 | 7.666 | 7.680 | 3,876,190 | -0.21(-2.69%) |
Mar 19, 2009 | 7.977 | 7.985 | 7.855 | 7.892 | 2,025,659 | -0.07(-0.89%) |
Mar 18, 2009 | 7.690 | 8.024 | 7.610 | 7.963 | 4,415,365 | +0.21(+2.76%) |
Mar 17, 2009 | 7.561 | 7.765 | 7.546 | 7.750 | 2,971,091 | +0.23(+3.10%) |
Mar 16, 2009 | 7.576 | 7.657 | 7.506 | 7.517 | 3,448,490 | +0.08(+1.08%) |
Mar 13, 2009 | 7.378 | 7.438 | 7.315 | 7.436 | 0 | +0.12(+1.65%) |
Mar 12, 2009 | 7.112 | 7.338 | 7.070 | 7.316 | 2,929,962 | +0.26(+3.67%) |
Mar 11, 2009 | 7.042 | 7.139 | 6.978 | 7.057 | 2,882,249 | +0.05(+0.78%) |
Mar 10, 2009 | 6.830 | 7.062 | 6.826 | 7.003 | 4,606,780 | +0.27(+3.94%) |
Mar 09, 2009 | 6.757 | 6.876 | 6.716 | 6.738 | 4,505,652 | -0.30(-4.30%) |
Mar 06, 2009 | 7.052 | 7.134 | 6.890 | 7.040 | 0 | +0.06(+0.93%) |
Mar 05, 2009 | 7.052 | 7.156 | 6.971 | 6.976 | 2,641,969 | -0.21(-2.99%) |
Mar 04, 2009 | 7.174 | 7.281 | 7.127 | 7.191 | 5,100,444 | +0.17(+2.45%) |
Mar 02, 2009 | 7.206 | 7.248 | 6.982 | 7.018 | 6,766,986 | -0.17(-2.39%) |
Feb 27, 2009 | 7.202 | 7.351 | 7.158 | 7.191 | 0 | +0.01(+0.07%) |
Feb 26, 2009 | 7.334 | 7.381 | 7.171 | 7.185 | 3,881,236 | +0.26(+3.80%) |
Feb 25, 2009 | 6.952 | 7.022 | 6.791 | 6.923 | 3,481,708 | -0.12(-1.65%) |
Feb 24, 2009 | 6.844 | 7.072 | 6.826 | 7.039 | 4,682,170 | +0.34(+5.14%) |
Feb 23, 2009 | 6.952 | 6.972 | 6.677 | 6.695 | 4,044,317 | -0.11(-1.65%) |
Feb 20, 2009 | 6.608 | 6.864 | 6.600 | 6.808 | 0 | +0.06(+0.90%) |
Feb 19, 2009 | 6.868 | 6.919 | 6.713 | 6.747 | 4,358,589 | -0.04(-0.55%) |
Feb 18, 2009 | 6.866 | 6.866 | 6.694 | 6.784 | 2,931,978 | -0.06(-0.87%) |
Feb 17, 2009 | 6.854 | 6.943 | 6.780 | 6.844 | 2,474,747 | -0.34(-4.75%) |
Feb 13, 2009 | 7.249 | 7.304 | 7.185 | 7.185 | 2,823,873 | +0.09(+1.31%) |
Feb 12, 2009 | 6.967 | 7.103 | 6.872 | 7.092 | 4,393,436 | -0.04(-0.58%) |
Feb 11, 2009 | 7.180 | 7.231 | 7.040 | 7.134 | 2,432,102 | -0.01(-0.09%) |
Feb 10, 2009 | 7.417 | 7.513 | 7.088 | 7.140 | 3,595,144 | -0.30(-4.02%) |
Feb 09, 2009 | 7.451 | 7.503 | 7.369 | 7.439 | 2,709,061 | +0.03(+0.47%) |
Feb 06, 2009 | 7.292 | 7.457 | 7.284 | 7.404 | 0 | +0.20(+2.71%) |
Feb 05, 2009 | 7.081 | 7.320 | 6.940 | 7.209 | 7,858,238 | +0.12(+1.64%) |
Feb 04, 2009 | 7.095 | 7.277 | 7.048 | 7.092 | 3,726,337 | -0.09(-1.23%) |
Feb 03, 2009 | 7.057 | 7.227 | 7.022 | 7.180 | 3,094,102 | +0.27(+3.88%) |
Feb 02, 2009 | 6.832 | 6.973 | 6.817 | 6.912 | 2,748,189 | -0.03(-0.37%) |
Jan 30, 2009 | 7.044 | 7.073 | 6.874 | 6.938 | 0 | -0.08(-1.09%) |
Jan 29, 2009 | 7.260 | 7.260 | 6.989 | 7.015 | 4,521,508 | -0.48(-6.45%) |
Jan 28, 2009 | 7.524 | 7.572 | 7.427 | 7.499 | 2,937,519 | +0.20(+2.68%) |
Jan 27, 2009 | 7.277 | 7.353 | 7.065 | 7.303 | 4,871,878 | -0.19(-2.51%) |
Jan 26, 2009 | 7.486 | 7.590 | 7.405 | 7.491 | 2,145,679 | +0.04(+0.49%) |
Jan 23, 2009 | 7.241 | 7.522 | 7.176 | 7.455 | 0 | +0.02(+0.28%) |
Jan 22, 2009 | 7.378 | 7.506 | 7.264 | 7.434 | 3,562,599 | -0.23(-2.96%) |
Jan 21, 2009 | 7.658 | 7.666 | 7.348 | 7.660 | 3,165,636 | +0.31(+4.17%) |
Jan 20, 2009 | 7.752 | 7.752 | 7.337 | 7.354 | 3,802,415 | -0.43(-5.49%) |
Jan 16, 2009 | 7.908 | 7.926 | 7.596 | 7.781 | 0 | +0.01(+0.15%) |
Jan 15, 2009 | 7.632 | 7.835 | 7.471 | 7.769 | 3,794,008 | +0.05(+0.65%) |
Jan 14, 2009 | 7.741 | 7.766 | 7.600 | 7.719 | 3,357,191 | -0.29(-3.60%) |
Jan 13, 2009 | 7.992 | 8.163 | 7.924 | 8.007 | 3,358,574 | -0.18(-2.15%) |
Jan 12, 2009 | 8.313 | 8.323 | 8.141 | 8.183 | 3,173,742 | -0.16(-1.86%) |
Jan 09, 2009 | 8.469 | 8.474 | 8.318 | 8.339 | 2,965,188 | -0.29(-3.40%) |
Jan 08, 2009 | 8.535 | 8.639 | 8.476 | 8.632 | 2,883,678 | +0.15(+1.82%) |
Jan 07, 2009 | 8.670 | 8.670 | 8.432 | 8.478 | 3,422,065 | -0.12(-1.44%) |
Jan 06, 2009 | 8.578 | 8.636 | 8.423 | 8.603 | 3,754,525 | -0.10(-1.16%) |
Jan 05, 2009 | 8.689 | 8.767 | 8.639 | 8.704 | 4,473,339 | -0.11(-1.23%) |
Jan 02, 2009 | 8.702 | 8.842 | 8.679 | 8.812 | 0 | +0.09(+1.04%) |