Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.554 | 9.623 | 9.269 | 9.442 | 20,853,930 | -0.02(-0.26%) |
Mar 30, 2009 | 9.517 | 9.521 | 9.273 | 9.467 | 13,546,421 | -0.36(-3.65%) |
Mar 26, 2009 | 9.459 | 9.867 | 9.418 | 9.826 | 25,167,160 | +0.46(+4.88%) |
Mar 25, 2009 | 9.434 | 9.669 | 9.043 | 9.368 | 21,313,142 | +0.06(+0.66%) |
Mar 24, 2009 | 9.146 | 9.550 | 9.146 | 9.306 | 24,711,700 | -0.05(-0.57%) |
Mar 23, 2009 | 9.113 | 9.368 | 9.092 | 9.360 | 32,025,352 | +0.57(+6.47%) |
Mar 20, 2009 | 9.067 | 9.067 | 8.630 | 8.791 | 31,475,022 | -0.23(-2.60%) |
Mar 19, 2009 | 9.220 | 9.228 | 8.973 | 9.026 | 16,417,086 | -0.04(-0.45%) |
Mar 18, 2009 | 8.721 | 9.199 | 8.721 | 9.067 | 18,829,384 | +0.27(+3.04%) |
Mar 17, 2009 | 8.478 | 8.808 | 8.428 | 8.799 | 20,217,720 | +0.35(+4.10%) |
Mar 16, 2009 | 8.668 | 8.709 | 8.437 | 8.453 | 7,984,537 | -0.13(-1.54%) |
Mar 13, 2009 | 8.548 | 8.647 | 8.437 | 8.585 | 0 | +0.09(+1.07%) |
Mar 12, 2009 | 8.173 | 8.540 | 8.078 | 8.494 | 19,346,082 | +0.30(+3.72%) |
Mar 11, 2009 | 8.222 | 8.367 | 8.099 | 8.189 | 16,568,273 | +0.08(+0.97%) |
Mar 10, 2009 | 7.753 | 8.140 | 7.662 | 8.111 | 32,132,096 | +0.58(+7.72%) |
Mar 09, 2009 | 7.588 | 7.740 | 7.386 | 7.530 | 13,677,191 | -0.01(-0.16%) |
Mar 06, 2009 | 7.736 | 7.765 | 7.357 | 7.542 | 0 | -0.11(-1.40%) |
Mar 05, 2009 | 7.728 | 7.905 | 7.575 | 7.650 | 15,844,194 | -0.29(-3.63%) |
Mar 04, 2009 | 7.864 | 8.041 | 7.720 | 7.938 | 13,692,508 | +0.08(+1.00%) |
Mar 02, 2009 | 8.025 | 8.156 | 7.823 | 7.860 | 17,469,660 | -0.30(-3.74%) |
Feb 27, 2009 | 7.938 | 8.305 | 7.901 | 8.165 | 0 | +0.11(+1.38%) |
Feb 26, 2009 | 8.363 | 8.367 | 8.025 | 8.053 | 19,631,176 | -0.22(-2.64%) |
Feb 25, 2009 | 8.259 | 8.449 | 8.091 | 8.272 | 15,800,896 | -0.01(-0.15%) |
Feb 24, 2009 | 8.025 | 8.350 | 7.992 | 8.284 | 17,164,404 | +0.30(+3.77%) |
Feb 23, 2009 | 8.276 | 8.340 | 7.950 | 7.983 | 14,947,813 | -0.21(-2.61%) |
Feb 20, 2009 | 8.000 | 8.288 | 7.975 | 8.198 | 25,377,280 | +0.03(+0.40%) |
Feb 19, 2009 | 8.202 | 8.367 | 8.140 | 8.165 | 16,518,325 | +0.14(+1.75%) |
Feb 18, 2009 | 8.091 | 8.152 | 7.909 | 8.025 | 21,677,140 | +0.00(+0.05%) |
Feb 17, 2009 | 7.992 | 8.152 | 7.946 | 8.020 | 20,662,554 | -0.25(-2.99%) |
Feb 13, 2009 | 8.342 | 8.466 | 8.239 | 8.268 | 10,197,351 | -0.08(-0.94%) |
Feb 12, 2009 | 8.148 | 8.375 | 8.041 | 8.346 | 21,175,646 | +0.05(+0.65%) |
Feb 11, 2009 | 8.334 | 8.383 | 8.177 | 8.292 | 12,286,045 | +0.01(+0.15%) |
Feb 10, 2009 | 8.544 | 8.680 | 8.222 | 8.280 | 26,643,724 | -0.37(-4.29%) |
Feb 09, 2009 | 8.643 | 8.721 | 8.511 | 8.651 | 10,455,596 | -0.02(-0.29%) |
Feb 06, 2009 | 8.404 | 8.783 | 8.334 | 8.676 | 32,248,874 | +0.36(+4.31%) |
Feb 05, 2009 | 8.066 | 8.400 | 8.029 | 8.317 | 20,550,278 | +0.27(+3.38%) |
Feb 04, 2009 | 8.243 | 8.280 | 8.045 | 8.045 | 28,820,622 | -0.18(-2.20%) |
Feb 03, 2009 | 8.111 | 8.317 | 7.922 | 8.227 | 15,582,908 | +0.17(+2.10%) |
Feb 02, 2009 | 7.996 | 8.189 | 7.934 | 8.058 | 23,738,592 | -0.05(-0.61%) |
Jan 30, 2009 | 8.428 | 8.478 | 8.045 | 8.107 | 0 | -0.27(-3.25%) |
Jan 29, 2009 | 8.614 | 8.672 | 8.367 | 8.379 | 16,993,190 | -0.35(-3.97%) |
Jan 28, 2009 | 8.499 | 8.841 | 8.499 | 8.725 | 13,522,306 | +0.37(+4.39%) |
Jan 27, 2009 | 8.396 | 8.523 | 8.276 | 8.358 | 9,079,421 | -0.00(-0.05%) |
Jan 26, 2009 | 8.268 | 8.527 | 8.222 | 8.363 | 16,502,169 | +0.12(+1.45%) |
Jan 23, 2009 | 8.037 | 8.383 | 7.967 | 8.243 | 16,057,048 | +0.04(+0.45%) |
Jan 22, 2009 | 8.128 | 8.383 | 7.963 | 8.206 | 20,795,454 | -0.01(-0.15%) |
Jan 21, 2009 | 8.091 | 8.243 | 7.880 | 8.218 | 15,137,086 | +0.22(+2.78%) |
Jan 20, 2009 | 8.445 | 8.466 | 7.922 | 7.996 | 17,937,000 | -0.49(-5.73%) |
Jan 16, 2009 | 8.474 | 8.548 | 8.210 | 8.482 | 17,939,178 | +0.16(+1.88%) |
Jan 15, 2009 | 8.074 | 8.523 | 7.946 | 8.325 | 31,067,244 | +0.25(+3.11%) |
Jan 14, 2009 | 8.222 | 8.222 | 8.045 | 8.074 | 18,360,134 | -0.30(-3.59%) |
Jan 13, 2009 | 8.342 | 8.544 | 8.247 | 8.375 | 8,707,525 | +0.01(+0.10%) |
Jan 12, 2009 | 8.585 | 8.602 | 8.301 | 8.367 | 11,911,799 | -0.21(-2.40%) |
Jan 09, 2009 | 8.902 | 8.902 | 8.548 | 8.573 | 15,036,562 | -0.33(-3.66%) |
Jan 08, 2009 | 8.696 | 8.919 | 8.519 | 8.898 | 14,078,512 | +0.16(+1.84%) |
Jan 07, 2009 | 8.795 | 8.865 | 8.630 | 8.738 | 10,842,685 | -0.19(-2.17%) |
Jan 06, 2009 | 8.890 | 9.038 | 8.775 | 8.931 | 14,131,658 | +0.09(+1.03%) |
Jan 05, 2009 | 8.750 | 8.902 | 8.651 | 8.841 | 9,939,385 | +0.10(+1.13%) |
Jan 02, 2009 | 8.400 | 8.820 | 8.371 | 8.742 | 0 | +0.35(+4.15%) |