Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.052 | 8.168 | 7.915 | 7.962 | 81,208,232 | -0.01(-0.07%) |
Mar 30, 2009 | 7.967 | 8.012 | 7.833 | 7.967 | 75,464,680 | -0.08(-1.05%) |
Mar 26, 2009 | 8.025 | 8.060 | 7.762 | 8.052 | 85,993,216 | +0.10(+1.29%) |
Mar 25, 2009 | 8.099 | 8.107 | 7.751 | 7.949 | 111,990,160 | -0.09(-1.18%) |
Mar 24, 2009 | 8.184 | 8.212 | 8.036 | 8.044 | 60,707,924 | -0.15(-1.80%) |
Mar 23, 2009 | 8.020 | 8.191 | 8.017 | 8.191 | 73,519,256 | +0.38(+4.93%) |
Mar 20, 2009 | 8.023 | 8.065 | 7.791 | 7.806 | 98,315,672 | -0.07(-0.83%) |
Mar 19, 2009 | 8.120 | 8.160 | 7.835 | 7.872 | 76,897,192 | -0.24(-2.97%) |
Mar 18, 2009 | 7.799 | 8.173 | 7.799 | 8.112 | 107,392,168 | +0.25(+3.15%) |
Mar 17, 2009 | 7.511 | 7.864 | 7.511 | 7.864 | 85,351,032 | +0.34(+4.48%) |
Mar 16, 2009 | 7.564 | 7.669 | 7.382 | 7.527 | 69,010,664 | +0.04(+0.53%) |
Mar 13, 2009 | 7.458 | 7.503 | 7.342 | 7.487 | 0 | +0.07(+0.92%) |
Mar 12, 2009 | 7.234 | 7.424 | 7.197 | 7.419 | 80,179,168 | +0.18(+2.55%) |
Mar 11, 2009 | 7.382 | 7.382 | 7.187 | 7.234 | 53,128,556 | -0.04(-0.62%) |
Mar 10, 2009 | 7.026 | 7.282 | 6.936 | 7.279 | 72,965,992 | +0.38(+5.46%) |
Mar 09, 2009 | 7.110 | 7.139 | 6.881 | 6.902 | 83,651,576 | -0.29(-4.03%) |
Mar 06, 2009 | 7.371 | 7.474 | 7.000 | 7.192 | 0 | -0.17(-2.26%) |
Mar 05, 2009 | 7.266 | 7.635 | 7.224 | 7.358 | 87,369,456 | -0.06(-0.85%) |
Mar 04, 2009 | 7.321 | 7.540 | 7.161 | 7.422 | 72,287,848 | +0.16(+2.14%) |
Mar 02, 2009 | 7.398 | 7.474 | 7.221 | 7.266 | 117,381,848 | -0.26(-3.40%) |
Feb 27, 2009 | 7.451 | 7.661 | 7.416 | 7.522 | 0 | -0.01(-0.07%) |
Feb 26, 2009 | 7.606 | 7.664 | 7.443 | 7.527 | 64,852,468 | +0.00(+0.00%) |
Feb 25, 2009 | 7.509 | 7.643 | 7.371 | 7.527 | 91,332,912 | -0.01(-0.07%) |
Feb 24, 2009 | 7.382 | 7.572 | 7.298 | 7.532 | 68,335,784 | +0.19(+2.59%) |
Feb 23, 2009 | 7.651 | 7.672 | 7.327 | 7.342 | 68,508,248 | -0.25(-3.33%) |
Feb 20, 2009 | 7.282 | 7.646 | 7.282 | 7.596 | 107,690,040 | +0.22(+2.93%) |
Feb 19, 2009 | 7.511 | 7.559 | 7.361 | 7.379 | 56,211,428 | -0.02(-0.29%) |
Feb 18, 2009 | 7.501 | 7.514 | 7.295 | 7.400 | 69,903,096 | -0.05(-0.67%) |
Feb 17, 2009 | 7.590 | 7.712 | 7.400 | 7.451 | 74,666,072 | -0.34(-4.40%) |
Feb 13, 2009 | 7.838 | 7.965 | 7.759 | 7.793 | 53,307,168 | -0.08(-1.00%) |
Feb 12, 2009 | 7.851 | 7.883 | 7.638 | 7.872 | 65,399,676 | -0.03(-0.40%) |
Feb 11, 2009 | 8.002 | 8.015 | 7.812 | 7.904 | 47,672,292 | -0.01(-0.07%) |
Feb 10, 2009 | 8.252 | 8.305 | 7.857 | 7.909 | 76,744,368 | -0.37(-4.43%) |
Feb 09, 2009 | 8.429 | 8.431 | 8.247 | 8.276 | 55,264,080 | -0.09(-1.04%) |
Feb 06, 2009 | 8.257 | 8.489 | 8.176 | 8.363 | 65,996,280 | +0.14(+1.70%) |
Feb 05, 2009 | 7.896 | 8.310 | 7.896 | 8.223 | 80,275,448 | +0.15(+1.89%) |
Feb 04, 2009 | 8.344 | 8.397 | 8.044 | 8.070 | 67,560,480 | -0.25(-3.01%) |
Feb 03, 2009 | 8.242 | 8.352 | 8.086 | 8.321 | 64,306,048 | +0.26(+3.17%) |
Feb 02, 2009 | 7.980 | 8.147 | 7.846 | 8.065 | 54,856,992 | +0.19(+2.41%) |
Jan 30, 2009 | 7.980 | 8.081 | 7.822 | 7.875 | 0 | -0.09(-1.19%) |
Jan 29, 2009 | 8.131 | 8.131 | 7.833 | 7.970 | 61,696,832 | -0.18(-2.23%) |
Jan 28, 2009 | 7.909 | 8.173 | 7.838 | 8.152 | 94,394,272 | +0.25(+3.20%) |
Jan 27, 2009 | 7.830 | 7.967 | 7.635 | 7.899 | 119,300,000 | -0.27(-3.32%) |
Jan 26, 2009 | 7.999 | 8.260 | 7.978 | 8.170 | 78,786,424 | +0.15(+1.81%) |
Jan 23, 2009 | 7.849 | 8.110 | 7.717 | 8.025 | 57,955,632 | +0.07(+0.93%) |
Jan 22, 2009 | 8.102 | 8.102 | 7.738 | 7.951 | 69,826,512 | -0.20(-2.39%) |
Jan 21, 2009 | 7.975 | 8.162 | 7.891 | 8.147 | 66,592,600 | +0.27(+3.45%) |
Jan 20, 2009 | 7.904 | 8.067 | 7.851 | 7.875 | 85,141,416 | -0.02(-0.30%) |
Jan 16, 2009 | 8.057 | 8.067 | 7.743 | 7.899 | 72,837,640 | +0.02(+0.20%) |
Jan 15, 2009 | 7.951 | 7.983 | 7.535 | 7.883 | 114,140,608 | -0.17(-2.16%) |
Jan 14, 2009 | 8.210 | 8.244 | 7.992 | 8.057 | 72,306,096 | -0.25(-2.98%) |
Jan 13, 2009 | 8.384 | 8.394 | 8.099 | 8.305 | 73,166,648 | -0.08(-0.91%) |
Jan 12, 2009 | 8.495 | 8.553 | 8.321 | 8.381 | 85,050,696 | -0.10(-1.15%) |
Jan 09, 2009 | 8.568 | 8.605 | 8.439 | 8.479 | 66,179,920 | -0.06(-0.71%) |
Jan 08, 2009 | 8.400 | 8.576 | 8.360 | 8.539 | 61,976,564 | +0.13(+1.54%) |
Jan 07, 2009 | 8.389 | 8.558 | 8.318 | 8.410 | 80,853,440 | -0.02(-0.19%) |
Jan 06, 2009 | 8.616 | 8.634 | 8.300 | 8.426 | 99,790,056 | -0.14(-1.60%) |
Jan 05, 2009 | 8.885 | 8.885 | 8.394 | 8.563 | 128,412,272 | -0.57(-6.24%) |
Jan 02, 2009 | 8.996 | 9.164 | 8.845 | 9.133 | 0 | +0.20(+2.18%) |