Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.660 | 8.771 | 8.583 | 8.625 | 9,662,778 | +0.07(+0.77%) |
Mar 30, 2009 | 8.606 | 8.643 | 8.454 | 8.559 | 17,454,950 | -0.39(-4.40%) |
Mar 26, 2009 | 8.855 | 8.977 | 8.800 | 8.952 | 12,227,333 | +0.22(+2.57%) |
Mar 25, 2009 | 8.779 | 8.895 | 8.544 | 8.728 | 11,226,083 | -0.01(-0.12%) |
Mar 24, 2009 | 8.790 | 8.886 | 8.726 | 8.738 | 8,995,522 | -0.16(-1.83%) |
Mar 23, 2009 | 8.664 | 8.901 | 8.641 | 8.901 | 9,963,176 | +0.54(+6.51%) |
Mar 20, 2009 | 8.538 | 8.588 | 8.336 | 8.357 | 7,247,482 | -0.13(-1.51%) |
Mar 19, 2009 | 8.629 | 8.651 | 8.479 | 8.485 | 11,931,856 | -0.05(-0.56%) |
Mar 18, 2009 | 8.408 | 8.656 | 8.295 | 8.532 | 14,579,659 | +0.08(+1.00%) |
Mar 17, 2009 | 8.227 | 8.447 | 8.169 | 8.447 | 7,891,189 | +0.24(+2.91%) |
Mar 16, 2009 | 8.332 | 8.385 | 8.184 | 8.208 | 10,304,586 | -0.03(-0.33%) |
Mar 13, 2009 | 8.221 | 8.254 | 8.109 | 8.235 | 0 | +0.02(+0.25%) |
Mar 12, 2009 | 7.955 | 8.223 | 7.893 | 8.215 | 21,813,712 | +0.26(+3.26%) |
Mar 11, 2009 | 7.986 | 8.044 | 7.877 | 7.955 | 17,020,610 | +0.06(+0.76%) |
Mar 10, 2009 | 7.638 | 7.910 | 7.617 | 7.895 | 16,599,248 | +0.41(+5.48%) |
Mar 09, 2009 | 7.506 | 7.714 | 7.463 | 7.485 | 14,442,339 | -0.21(-2.76%) |
Mar 06, 2009 | 7.644 | 7.774 | 7.421 | 7.698 | 0 | +0.09(+1.16%) |
Mar 05, 2009 | 7.718 | 7.817 | 7.590 | 7.609 | 9,932,740 | -0.27(-3.48%) |
Mar 04, 2009 | 7.796 | 8.017 | 7.774 | 7.883 | 10,666,192 | +0.16(+2.14%) |
Mar 02, 2009 | 7.881 | 7.965 | 7.677 | 7.718 | 20,724,512 | -0.32(-3.95%) |
Feb 27, 2009 | 8.042 | 8.211 | 8.027 | 8.035 | 0 | -0.15(-1.84%) |
Feb 26, 2009 | 8.445 | 8.472 | 8.186 | 8.186 | 9,602,536 | -0.17(-2.00%) |
Feb 25, 2009 | 8.382 | 8.499 | 8.239 | 8.353 | 15,119,869 | -0.08(-0.95%) |
Feb 24, 2009 | 8.211 | 8.472 | 8.190 | 8.433 | 12,719,120 | +0.27(+3.25%) |
Feb 23, 2009 | 8.551 | 8.561 | 8.149 | 8.167 | 10,255,915 | -0.32(-3.74%) |
Feb 20, 2009 | 8.402 | 8.569 | 8.338 | 8.485 | 16,335,076 | -0.07(-0.87%) |
Feb 19, 2009 | 8.676 | 8.707 | 8.520 | 8.559 | 12,102,443 | -0.04(-0.46%) |
Feb 18, 2009 | 8.633 | 8.682 | 8.515 | 8.598 | 9,326,570 | -0.01(-0.10%) |
Feb 17, 2009 | 8.670 | 8.730 | 8.586 | 8.606 | 10,254,192 | -0.33(-3.71%) |
Feb 13, 2009 | 8.996 | 9.074 | 8.936 | 8.938 | 8,596,836 | -0.06(-0.64%) |
Feb 12, 2009 | 8.818 | 9.011 | 8.736 | 8.996 | 12,312,362 | +0.06(+0.65%) |
Feb 11, 2009 | 8.961 | 9.018 | 8.835 | 8.938 | 9,495,992 | +0.01(+0.09%) |
Feb 10, 2009 | 9.222 | 9.325 | 8.878 | 8.930 | 11,187,051 | -0.39(-4.18%) |
Feb 09, 2009 | 9.333 | 9.383 | 9.241 | 9.319 | 11,293,042 | +0.00(+0.02%) |
Feb 06, 2009 | 9.111 | 9.356 | 9.097 | 9.317 | 10,693,469 | +0.20(+2.24%) |
Feb 05, 2009 | 8.862 | 9.167 | 8.843 | 9.113 | 11,779,694 | +0.19(+2.17%) |
Feb 04, 2009 | 8.987 | 9.117 | 8.897 | 8.919 | 10,592,322 | -0.04(-0.44%) |
Feb 03, 2009 | 8.812 | 9.000 | 8.742 | 8.958 | 10,825,475 | +0.19(+2.14%) |
Feb 02, 2009 | 8.680 | 8.849 | 8.654 | 8.771 | 10,479,085 | -0.04(-0.40%) |
Jan 30, 2009 | 8.998 | 9.035 | 8.763 | 8.806 | 0 | -0.14(-1.59%) |
Jan 29, 2009 | 9.090 | 9.113 | 8.948 | 8.948 | 10,698,376 | -0.25(-2.69%) |
Jan 28, 2009 | 9.105 | 9.265 | 9.070 | 9.195 | 14,186,350 | +0.23(+2.57%) |
Jan 27, 2009 | 8.919 | 9.018 | 8.866 | 8.965 | 11,085,846 | +0.08(+0.95%) |
Jan 26, 2009 | 8.833 | 9.027 | 8.779 | 8.880 | 11,145,297 | +0.07(+0.80%) |
Jan 23, 2009 | 8.557 | 8.895 | 8.551 | 8.810 | 15,801,908 | +0.04(+0.49%) |
Jan 22, 2009 | 8.689 | 8.874 | 8.598 | 8.767 | 13,985,555 | -0.11(-1.18%) |
Jan 21, 2009 | 8.664 | 8.899 | 8.546 | 8.872 | 14,596,413 | +0.32(+3.76%) |
Jan 20, 2009 | 8.876 | 8.920 | 8.535 | 8.551 | 15,804,325 | -0.39(-4.36%) |
Jan 16, 2009 | 8.969 | 9.006 | 8.754 | 8.940 | 16,502,240 | +0.10(+1.09%) |
Jan 15, 2009 | 8.746 | 8.895 | 8.565 | 8.843 | 13,553,394 | +0.06(+0.70%) |
Jan 14, 2009 | 8.917 | 8.946 | 8.707 | 8.781 | 10,076,777 | -0.27(-2.94%) |
Jan 13, 2009 | 8.993 | 9.127 | 8.963 | 9.047 | 9,527,379 | +0.03(+0.30%) |
Jan 12, 2009 | 9.158 | 9.177 | 8.954 | 9.020 | 11,278,292 | -0.18(-1.93%) |
Jan 09, 2009 | 9.418 | 9.420 | 9.175 | 9.197 | 7,460,110 | -0.20(-2.17%) |
Jan 08, 2009 | 9.327 | 9.401 | 9.251 | 9.401 | 8,744,382 | +0.03(+0.29%) |
Jan 07, 2009 | 9.486 | 9.523 | 9.298 | 9.375 | 8,565,458 | -0.25(-2.61%) |
Jan 06, 2009 | 9.665 | 9.737 | 9.564 | 9.626 | 15,341,422 | +0.07(+0.71%) |
Jan 05, 2009 | 9.517 | 9.655 | 9.474 | 9.558 | 16,838,938 | +0.01(+0.15%) |
Jan 02, 2009 | 9.261 | 9.595 | 9.220 | 9.544 | 0 | +0.29(+3.09%) |