Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.495 | 7.613 | 7.424 | 7.547 | 2,611,625 | +0.15(+2.09%) |
Mar 30, 2009 | 7.469 | 7.508 | 7.330 | 7.393 | 2,397,654 | -0.56(-7.08%) |
Mar 26, 2009 | 8.003 | 8.119 | 7.872 | 7.956 | 3,835,206 | -0.04(-0.49%) |
Mar 25, 2009 | 8.085 | 8.121 | 7.893 | 7.995 | 4,031,116 | +0.00(+0.00%) |
Mar 24, 2009 | 8.208 | 8.273 | 7.951 | 7.995 | 3,647,156 | -0.33(-3.97%) |
Mar 23, 2009 | 8.271 | 8.328 | 8.257 | 8.326 | 2,468,847 | +0.24(+2.92%) |
Mar 20, 2009 | 8.145 | 8.252 | 8.077 | 8.090 | 1,801,356 | -0.06(-0.71%) |
Mar 19, 2009 | 8.368 | 8.454 | 8.119 | 8.147 | 2,417,332 | -0.10(-1.18%) |
Mar 18, 2009 | 8.250 | 8.315 | 8.003 | 8.244 | 2,369,557 | -0.02(-0.19%) |
Mar 17, 2009 | 7.786 | 8.260 | 7.715 | 8.260 | 2,734,616 | +0.44(+5.56%) |
Mar 16, 2009 | 7.681 | 7.985 | 7.660 | 7.825 | 1,807,824 | +0.15(+1.98%) |
Mar 13, 2009 | 7.663 | 7.736 | 7.576 | 7.673 | 0 | +0.01(+0.17%) |
Mar 12, 2009 | 7.511 | 7.694 | 7.471 | 7.660 | 1,389,944 | +0.13(+1.67%) |
Mar 11, 2009 | 7.592 | 7.600 | 7.458 | 7.534 | 1,700,535 | -0.01(-0.07%) |
Mar 10, 2009 | 7.414 | 7.657 | 7.414 | 7.539 | 1,641,113 | +0.19(+2.57%) |
Mar 09, 2009 | 7.283 | 7.461 | 7.204 | 7.351 | 2,370,824 | -0.03(-0.46%) |
Mar 06, 2009 | 7.351 | 7.547 | 7.259 | 7.385 | 0 | +0.09(+1.18%) |
Mar 05, 2009 | 7.421 | 7.497 | 7.243 | 7.298 | 1,507,200 | -0.29(-3.83%) |
Mar 04, 2009 | 7.513 | 7.665 | 7.366 | 7.589 | 3,756,925 | +0.11(+1.44%) |
Mar 02, 2009 | 7.668 | 7.715 | 7.374 | 7.482 | 3,075,818 | -0.32(-4.16%) |
Feb 27, 2009 | 7.935 | 7.972 | 7.760 | 7.807 | 0 | -0.32(-3.90%) |
Feb 26, 2009 | 8.077 | 8.257 | 7.993 | 8.124 | 2,760,385 | +0.15(+1.84%) |
Feb 25, 2009 | 8.009 | 8.086 | 7.817 | 7.977 | 4,583,595 | -0.07(-0.88%) |
Feb 24, 2009 | 8.069 | 8.229 | 7.881 | 8.048 | 4,491,853 | -0.02(-0.20%) |
Feb 23, 2009 | 8.478 | 8.537 | 8.029 | 8.064 | 3,415,719 | -0.38(-4.50%) |
Feb 20, 2009 | 8.323 | 8.729 | 8.255 | 8.444 | 0 | -0.09(-1.01%) |
Feb 19, 2009 | 8.451 | 8.575 | 8.394 | 8.530 | 2,317,847 | +0.19(+2.29%) |
Feb 18, 2009 | 8.464 | 8.464 | 8.268 | 8.339 | 2,150,938 | -0.08(-0.96%) |
Feb 17, 2009 | 8.648 | 8.648 | 8.349 | 8.420 | 2,763,354 | -0.37(-4.23%) |
Feb 13, 2009 | 9.041 | 9.041 | 8.716 | 8.792 | 2,334,610 | +0.02(+0.18%) |
Feb 12, 2009 | 8.695 | 8.776 | 8.567 | 8.776 | 2,526,594 | +0.03(+0.30%) |
Feb 11, 2009 | 8.721 | 8.860 | 8.656 | 8.750 | 3,823,617 | -0.05(-0.60%) |
Feb 10, 2009 | 9.030 | 9.122 | 8.726 | 8.803 | 2,483,497 | -0.28(-3.10%) |
Feb 09, 2009 | 9.046 | 9.202 | 8.999 | 9.085 | 2,265,041 | +0.12(+1.37%) |
Feb 06, 2009 | 8.675 | 9.041 | 8.600 | 8.962 | 3,238,396 | +0.18(+2.08%) |
Feb 05, 2009 | 8.746 | 8.866 | 8.670 | 8.780 | 2,171,566 | +0.02(+0.21%) |
Feb 04, 2009 | 8.657 | 8.889 | 8.628 | 8.761 | 3,042,936 | +0.09(+1.02%) |
Feb 03, 2009 | 8.482 | 8.699 | 8.482 | 8.673 | 3,767,848 | +0.16(+1.87%) |
Feb 02, 2009 | 8.446 | 8.558 | 8.357 | 8.514 | 1,931,087 | -0.04(-0.52%) |
Jan 30, 2009 | 8.673 | 8.683 | 8.381 | 8.558 | 0 | -0.13(-1.53%) |
Jan 29, 2009 | 8.712 | 8.848 | 8.641 | 8.691 | 2,658,421 | -0.01(-0.06%) |
Jan 28, 2009 | 8.694 | 8.803 | 8.606 | 8.696 | 1,833,196 | +0.19(+2.27%) |
Jan 27, 2009 | 8.474 | 8.558 | 8.373 | 8.503 | 1,949,365 | +0.03(+0.31%) |
Jan 26, 2009 | 8.422 | 8.555 | 8.357 | 8.477 | 1,845,376 | +0.16(+1.98%) |
Jan 23, 2009 | 8.028 | 8.370 | 8.018 | 8.313 | 2,528,439 | +0.12(+1.43%) |
Jan 22, 2009 | 8.177 | 8.281 | 8.008 | 8.195 | 3,267,053 | -0.14(-1.72%) |
Jan 21, 2009 | 8.271 | 8.349 | 8.007 | 8.339 | 3,083,716 | +0.13(+1.59%) |
Jan 20, 2009 | 8.506 | 8.514 | 8.161 | 8.208 | 3,616,361 | -0.25(-2.96%) |
Jan 16, 2009 | 8.461 | 8.495 | 8.274 | 8.459 | 0 | +0.05(+0.65%) |
Jan 15, 2009 | 8.323 | 8.456 | 8.154 | 8.404 | 2,704,314 | +0.08(+0.94%) |
Jan 14, 2009 | 8.331 | 8.427 | 8.261 | 8.326 | 1,792,914 | -0.18(-2.09%) |
Jan 13, 2009 | 8.427 | 8.545 | 8.313 | 8.503 | 2,320,063 | +0.08(+0.90%) |
Jan 12, 2009 | 8.623 | 8.644 | 8.381 | 8.427 | 1,311,291 | -0.24(-2.77%) |
Jan 09, 2009 | 8.795 | 8.806 | 8.613 | 8.668 | 1,579,058 | -0.21(-2.38%) |
Jan 08, 2009 | 8.631 | 8.879 | 8.519 | 8.879 | 1,998,412 | +0.29(+3.40%) |
Jan 07, 2009 | 8.756 | 8.832 | 8.519 | 8.587 | 1,842,701 | -0.15(-1.76%) |
Jan 06, 2009 | 8.952 | 8.973 | 8.707 | 8.741 | 2,268,126 | -0.07(-0.77%) |
Jan 05, 2009 | 8.717 | 8.931 | 8.717 | 8.808 | 2,390,351 | +0.14(+1.56%) |
Jan 02, 2009 | 8.493 | 8.743 | 8.451 | 8.673 | 0 | +0.20(+2.37%) |