Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.127 | 9.506 | 9.099 | 9.295 | 23,090,224 | +0.28(+3.11%) |
Mar 30, 2009 | 9.267 | 9.281 | 8.798 | 9.015 | 24,609,936 | -0.95(-9.56%) |
Mar 26, 2009 | 9.583 | 10.12 | 9.583 | 9.968 | 35,656,184 | +0.50(+5.25%) |
Mar 25, 2009 | 9.351 | 9.730 | 9.148 | 9.471 | 35,163,020 | +0.25(+2.66%) |
Mar 24, 2009 | 9.120 | 9.457 | 9.036 | 9.225 | 32,813,364 | +0.13(+1.46%) |
Mar 23, 2009 | 9.106 | 9.166 | 9.043 | 9.092 | 58,587,708 | +0.39(+4.42%) |
Mar 20, 2009 | 9.106 | 9.239 | 8.630 | 8.707 | 41,373,936 | -0.15(-1.74%) |
Mar 19, 2009 | 9.281 | 9.281 | 8.455 | 8.861 | 37,726,108 | +0.11(+1.20%) |
Mar 18, 2009 | 8.616 | 8.896 | 8.343 | 8.756 | 22,413,764 | +0.06(+0.73%) |
Mar 17, 2009 | 7.958 | 8.693 | 7.873 | 8.693 | 31,773,728 | +0.73(+9.15%) |
Mar 16, 2009 | 8.259 | 8.378 | 7.944 | 7.965 | 15,754,861 | -0.24(-2.90%) |
Mar 13, 2009 | 8.357 | 8.392 | 7.866 | 8.203 | 0 | -0.10(-1.18%) |
Mar 12, 2009 | 7.944 | 8.322 | 7.845 | 8.301 | 25,627,066 | +0.32(+4.04%) |
Mar 11, 2009 | 7.859 | 8.049 | 7.796 | 7.979 | 22,120,534 | +0.13(+1.70%) |
Mar 10, 2009 | 7.152 | 7.880 | 7.110 | 7.845 | 29,987,798 | +0.85(+12.11%) |
Mar 09, 2009 | 7.019 | 7.495 | 6.949 | 6.998 | 20,447,848 | -0.11(-1.48%) |
Mar 06, 2009 | 7.124 | 7.460 | 6.907 | 7.103 | 0 | +0.04(+0.50%) |
Mar 05, 2009 | 7.180 | 7.369 | 7.005 | 7.068 | 26,194,806 | -0.27(-3.72%) |
Mar 04, 2009 | 6.416 | 7.621 | 6.416 | 7.341 | 30,338,484 | +0.69(+10.43%) |
Mar 02, 2009 | 7.236 | 7.425 | 6.599 | 6.648 | 41,112,368 | -0.74(-10.05%) |
Feb 27, 2009 | 7.201 | 7.621 | 7.096 | 7.390 | 0 | +0.06(+0.76%) |
Feb 26, 2009 | 7.390 | 7.775 | 7.306 | 7.334 | 28,829,926 | +0.04(+0.58%) |
Feb 25, 2009 | 7.054 | 7.481 | 6.837 | 7.292 | 25,836,170 | +0.19(+2.66%) |
Feb 24, 2009 | 6.676 | 7.173 | 6.676 | 7.103 | 24,288,592 | +0.48(+7.19%) |
Feb 23, 2009 | 6.865 | 6.942 | 6.564 | 6.627 | 24,309,566 | -0.25(-3.57%) |
Feb 20, 2009 | 6.774 | 7.026 | 6.690 | 6.872 | 0 | -0.26(-3.63%) |
Feb 19, 2009 | 7.593 | 7.691 | 7.082 | 7.131 | 19,775,074 | -0.40(-5.30%) |
Feb 18, 2009 | 7.607 | 7.726 | 7.446 | 7.530 | 20,782,496 | -0.03(-0.37%) |
Feb 17, 2009 | 7.880 | 7.887 | 7.544 | 7.558 | 20,559,694 | -0.54(-6.66%) |
Feb 13, 2009 | 7.923 | 8.238 | 7.901 | 8.098 | 20,189,964 | +0.14(+1.76%) |
Feb 12, 2009 | 7.565 | 7.986 | 7.502 | 7.958 | 22,529,246 | +0.13(+1.70%) |
Feb 11, 2009 | 7.894 | 7.926 | 7.656 | 7.824 | 15,206,875 | -0.01(-0.09%) |
Feb 10, 2009 | 8.182 | 8.406 | 7.740 | 7.831 | 27,459,276 | -0.51(-6.13%) |
Feb 09, 2009 | 8.357 | 8.616 | 8.175 | 8.343 | 27,796,812 | +0.13(+1.53%) |
Feb 06, 2009 | 7.810 | 8.308 | 7.810 | 8.217 | 39,788,896 | +0.53(+6.93%) |
Feb 05, 2009 | 7.404 | 7.775 | 7.222 | 7.684 | 28,263,494 | +0.15(+2.05%) |
Feb 04, 2009 | 7.285 | 7.915 | 7.285 | 7.530 | 28,886,192 | +0.30(+4.17%) |
Feb 03, 2009 | 7.299 | 7.299 | 6.973 | 7.229 | 14,588,249 | +0.05(+0.68%) |
Feb 02, 2009 | 6.956 | 7.278 | 6.928 | 7.180 | 20,251,882 | +0.10(+1.38%) |
Jan 30, 2009 | 7.397 | 7.397 | 7.005 | 7.082 | 0 | -0.26(-3.53%) |
Jan 29, 2009 | 7.530 | 7.593 | 7.180 | 7.341 | 21,290,568 | -0.27(-3.59%) |
Jan 28, 2009 | 7.117 | 7.635 | 7.110 | 7.614 | 29,279,262 | +0.62(+8.81%) |
Jan 27, 2009 | 6.536 | 7.152 | 6.479 | 6.998 | 47,380,224 | +0.03(+0.40%) |
Jan 26, 2009 | 6.991 | 7.005 | 6.781 | 6.970 | 25,629,228 | -0.04(-0.50%) |
Jan 23, 2009 | 6.444 | 7.110 | 6.416 | 7.005 | 24,158,334 | +0.35(+5.26%) |
Jan 22, 2009 | 6.529 | 6.760 | 6.388 | 6.655 | 18,771,726 | -0.01(-0.21%) |
Jan 21, 2009 | 6.557 | 6.669 | 6.283 | 6.669 | 28,351,848 | +0.27(+4.27%) |
Jan 20, 2009 | 6.760 | 6.865 | 6.395 | 6.395 | 18,253,028 | -0.40(-5.88%) |
Jan 16, 2009 | 6.900 | 6.998 | 6.501 | 6.795 | 0 | +0.06(+0.83%) |
Jan 15, 2009 | 6.430 | 6.844 | 6.367 | 6.739 | 22,319,978 | +0.30(+4.68%) |
Jan 14, 2009 | 6.501 | 6.683 | 6.346 | 6.437 | 30,742,556 | -0.32(-4.67%) |
Jan 13, 2009 | 6.655 | 6.816 | 6.487 | 6.753 | 30,232,278 | -0.22(-3.21%) |
Jan 12, 2009 | 7.565 | 7.565 | 6.907 | 6.977 | 22,488,712 | -0.52(-6.92%) |
Jan 09, 2009 | 7.803 | 7.817 | 7.418 | 7.495 | 19,297,676 | -0.29(-3.78%) |
Jan 08, 2009 | 7.628 | 7.817 | 7.439 | 7.789 | 18,987,952 | -0.01(-0.18%) |
Jan 07, 2009 | 7.944 | 8.056 | 7.684 | 7.803 | 24,842,948 | -0.29(-3.55%) |
Jan 06, 2009 | 7.488 | 8.119 | 7.488 | 8.091 | 33,016,344 | +0.68(+9.17%) |
Jan 05, 2009 | 7.110 | 7.565 | 6.991 | 7.411 | 30,109,964 | +0.37(+5.27%) |
Jan 02, 2009 | 6.725 | 7.089 | 6.536 | 7.040 | 0 | +0.36(+5.46%) |