Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.494 | 7.612 | 7.424 | 7.547 | 2,611,825 | +0.15(+2.09%) |
Mar 30, 2009 | 7.468 | 7.507 | 7.329 | 7.392 | 2,397,838 | -0.56(-7.08%) |
Mar 26, 2009 | 8.003 | 8.118 | 7.872 | 7.955 | 3,835,500 | -0.04(-0.49%) |
Mar 25, 2009 | 8.084 | 8.121 | 7.893 | 7.995 | 4,031,426 | +0.00(+0.00%) |
Mar 24, 2009 | 8.207 | 8.273 | 7.950 | 7.995 | 3,647,437 | -0.33(-3.97%) |
Mar 23, 2009 | 8.270 | 8.328 | 8.257 | 8.325 | 2,469,037 | +0.24(+2.92%) |
Mar 20, 2009 | 8.144 | 8.252 | 8.076 | 8.089 | 1,801,494 | -0.06(-0.71%) |
Mar 19, 2009 | 8.367 | 8.453 | 8.118 | 8.147 | 2,417,518 | -0.10(-1.18%) |
Mar 18, 2009 | 8.249 | 8.314 | 8.003 | 8.244 | 2,369,739 | -0.02(-0.19%) |
Mar 17, 2009 | 7.785 | 8.259 | 7.714 | 8.259 | 2,734,826 | +0.43(+5.56%) |
Mar 16, 2009 | 7.680 | 7.984 | 7.659 | 7.824 | 1,807,963 | +0.15(+1.98%) |
Mar 13, 2009 | 7.662 | 7.735 | 7.576 | 7.672 | 0 | +0.01(+0.17%) |
Mar 12, 2009 | 7.510 | 7.693 | 7.471 | 7.659 | 1,390,051 | +0.13(+1.67%) |
Mar 11, 2009 | 7.591 | 7.599 | 7.458 | 7.534 | 1,700,665 | -0.01(-0.07%) |
Mar 10, 2009 | 7.413 | 7.657 | 7.413 | 7.539 | 1,641,239 | +0.19(+2.57%) |
Mar 09, 2009 | 7.282 | 7.460 | 7.203 | 7.350 | 2,371,006 | -0.03(-0.46%) |
Mar 06, 2009 | 7.350 | 7.547 | 7.258 | 7.384 | 0 | +0.09(+1.19%) |
Mar 05, 2009 | 7.421 | 7.497 | 7.243 | 7.298 | 1,507,316 | -0.29(-3.83%) |
Mar 04, 2009 | 7.513 | 7.665 | 7.366 | 7.589 | 3,757,214 | +0.11(+1.44%) |
Mar 02, 2009 | 7.667 | 7.714 | 7.374 | 7.481 | 3,076,055 | -0.32(-4.16%) |
Feb 27, 2009 | 7.935 | 7.971 | 7.759 | 7.806 | 0 | -0.32(-3.90%) |
Feb 26, 2009 | 8.076 | 8.257 | 7.992 | 8.123 | 2,760,597 | +0.15(+1.84%) |
Feb 25, 2009 | 8.008 | 8.085 | 7.817 | 7.976 | 4,583,948 | -0.07(-0.88%) |
Feb 24, 2009 | 8.068 | 8.228 | 7.880 | 8.047 | 4,492,198 | -0.02(-0.20%) |
Feb 23, 2009 | 8.477 | 8.536 | 8.029 | 8.063 | 3,415,982 | -0.38(-4.50%) |
Feb 20, 2009 | 8.322 | 8.729 | 8.254 | 8.443 | 0 | -0.09(-1.01%) |
Feb 19, 2009 | 8.451 | 8.574 | 8.393 | 8.529 | 2,318,025 | +0.19(+2.29%) |
Feb 18, 2009 | 8.464 | 8.464 | 8.267 | 8.338 | 2,151,103 | -0.08(-0.96%) |
Feb 17, 2009 | 8.647 | 8.647 | 8.349 | 8.419 | 2,763,567 | -0.37(-4.23%) |
Feb 13, 2009 | 9.040 | 9.040 | 8.715 | 8.791 | 2,334,790 | +0.02(+0.18%) |
Feb 12, 2009 | 8.694 | 8.776 | 8.566 | 8.776 | 2,526,788 | +0.03(+0.30%) |
Feb 11, 2009 | 8.721 | 8.860 | 8.655 | 8.749 | 3,823,911 | -0.05(-0.60%) |
Feb 10, 2009 | 9.030 | 9.121 | 8.725 | 8.803 | 2,483,688 | -0.28(-3.10%) |
Feb 09, 2009 | 9.045 | 9.202 | 8.998 | 9.084 | 2,265,215 | +0.12(+1.37%) |
Feb 06, 2009 | 8.675 | 9.040 | 8.599 | 8.962 | 3,238,644 | +0.18(+2.08%) |
Feb 05, 2009 | 8.745 | 8.865 | 8.669 | 8.779 | 2,171,732 | +0.02(+0.21%) |
Feb 04, 2009 | 8.656 | 8.889 | 8.628 | 8.761 | 3,043,170 | +0.09(+1.02%) |
Feb 03, 2009 | 8.482 | 8.698 | 8.482 | 8.672 | 3,768,137 | +0.16(+1.87%) |
Feb 02, 2009 | 8.445 | 8.557 | 8.356 | 8.513 | 1,931,235 | -0.04(-0.52%) |
Jan 30, 2009 | 8.672 | 8.683 | 8.380 | 8.557 | 0 | -0.13(-1.53%) |
Jan 29, 2009 | 8.711 | 8.847 | 8.641 | 8.690 | 2,658,625 | -0.01(-0.06%) |
Jan 28, 2009 | 8.693 | 8.803 | 8.605 | 8.696 | 1,833,337 | +0.19(+2.27%) |
Jan 27, 2009 | 8.474 | 8.557 | 8.372 | 8.503 | 1,949,515 | +0.03(+0.31%) |
Jan 26, 2009 | 8.422 | 8.555 | 8.356 | 8.476 | 1,845,518 | +0.16(+1.98%) |
Jan 23, 2009 | 8.028 | 8.369 | 8.017 | 8.312 | 2,528,633 | +0.12(+1.43%) |
Jan 22, 2009 | 8.176 | 8.281 | 8.007 | 8.195 | 3,267,304 | -0.14(-1.72%) |
Jan 21, 2009 | 8.270 | 8.349 | 8.007 | 8.338 | 3,083,953 | +0.13(+1.59%) |
Jan 20, 2009 | 8.505 | 8.513 | 8.161 | 8.208 | 3,616,638 | -0.25(-2.96%) |
Jan 16, 2009 | 8.461 | 8.495 | 8.273 | 8.458 | 0 | +0.05(+0.65%) |
Jan 15, 2009 | 8.322 | 8.456 | 8.153 | 8.403 | 2,704,521 | +0.08(+0.94%) |
Jan 14, 2009 | 8.330 | 8.427 | 8.260 | 8.325 | 1,793,052 | -0.18(-2.09%) |
Jan 13, 2009 | 8.427 | 8.544 | 8.312 | 8.503 | 2,320,241 | +0.08(+0.90%) |
Jan 12, 2009 | 8.623 | 8.643 | 8.380 | 8.427 | 1,311,391 | -0.24(-2.77%) |
Jan 09, 2009 | 8.795 | 8.805 | 8.612 | 8.667 | 1,579,179 | -0.21(-2.38%) |
Jan 08, 2009 | 8.630 | 8.878 | 8.518 | 8.878 | 1,998,565 | +0.29(+3.40%) |
Jan 07, 2009 | 8.756 | 8.831 | 8.518 | 8.586 | 1,842,843 | -0.15(-1.76%) |
Jan 06, 2009 | 8.951 | 8.972 | 8.706 | 8.740 | 2,268,301 | -0.07(-0.77%) |
Jan 05, 2009 | 8.716 | 8.930 | 8.716 | 8.808 | 2,390,535 | +0.14(+1.56%) |
Jan 02, 2009 | 8.492 | 8.743 | 8.450 | 8.672 | 0 | +0.20(+2.37%) |