Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.27 | 10.30 | 9.952 | 9.952 | 66,031,744 | -0.12(-1.20%) |
Mar 30, 2009 | 10.20 | 10.24 | 9.880 | 10.07 | 61,952,688 | -1.10(-9.82%) |
Mar 26, 2009 | 11.36 | 11.53 | 11.07 | 11.17 | 81,195,336 | -0.07(-0.58%) |
Mar 25, 2009 | 11.12 | 11.34 | 10.80 | 11.24 | 92,383,160 | +0.16(+1.47%) |
Mar 24, 2009 | 11.17 | 11.31 | 10.87 | 11.07 | 86,398,944 | -0.36(-3.12%) |
Mar 23, 2009 | 11.19 | 11.45 | 11.16 | 11.43 | 92,042,280 | +0.89(+8.43%) |
Mar 20, 2009 | 10.51 | 10.99 | 10.45 | 10.54 | 110,680,960 | -0.11(-1.07%) |
Mar 19, 2009 | 10.50 | 10.76 | 10.47 | 10.65 | 119,209,640 | +0.53(+5.19%) |
Mar 18, 2009 | 9.896 | 10.26 | 9.557 | 10.13 | 91,251,872 | +0.18(+1.77%) |
Mar 17, 2009 | 9.566 | 9.958 | 9.452 | 9.952 | 70,839,720 | +0.35(+3.67%) |
Mar 16, 2009 | 9.864 | 10.06 | 9.579 | 9.599 | 96,670,376 | -0.22(-2.23%) |
Mar 13, 2009 | 9.880 | 9.929 | 9.583 | 9.818 | 0 | +0.06(+0.64%) |
Mar 12, 2009 | 9.413 | 9.808 | 9.318 | 9.756 | 82,862,496 | +0.38(+4.00%) |
Mar 11, 2009 | 9.504 | 9.625 | 9.201 | 9.380 | 90,370,448 | -0.00(-0.03%) |
Mar 10, 2009 | 8.998 | 9.449 | 8.985 | 9.384 | 110,781,608 | +0.70(+8.05%) |
Mar 09, 2009 | 8.567 | 9.021 | 8.456 | 8.685 | 100,239,136 | -0.04(-0.49%) |
Mar 06, 2009 | 8.949 | 9.269 | 8.417 | 8.727 | 0 | -0.08(-0.85%) |
Mar 05, 2009 | 8.714 | 9.106 | 8.645 | 8.802 | 98,252,008 | -0.20(-2.18%) |
Mar 04, 2009 | 8.629 | 9.129 | 8.626 | 8.998 | 126,503,968 | +0.77(+9.37%) |
Mar 02, 2009 | 8.720 | 8.737 | 8.188 | 8.227 | 98,332,688 | -0.83(-9.16%) |
Feb 27, 2009 | 8.809 | 9.338 | 8.662 | 9.057 | 0 | -0.08(-0.93%) |
Feb 26, 2009 | 9.158 | 9.432 | 9.063 | 9.142 | 87,612,776 | +0.25(+2.79%) |
Feb 25, 2009 | 8.737 | 9.129 | 8.449 | 8.894 | 106,295,664 | +0.13(+1.53%) |
Feb 24, 2009 | 8.257 | 8.832 | 8.172 | 8.760 | 82,237,096 | +0.60(+7.41%) |
Feb 23, 2009 | 8.838 | 8.910 | 8.116 | 8.155 | 73,199,576 | -0.52(-5.99%) |
Feb 20, 2009 | 8.577 | 8.805 | 8.381 | 8.675 | 92,156,528 | -0.24(-2.71%) |
Feb 19, 2009 | 8.965 | 9.161 | 8.867 | 8.916 | 75,603,968 | +0.16(+1.79%) |
Feb 18, 2009 | 9.178 | 9.197 | 8.609 | 8.760 | 92,399,552 | -0.30(-3.35%) |
Feb 17, 2009 | 9.442 | 9.455 | 9.005 | 9.063 | 87,092,792 | -0.73(-7.41%) |
Feb 13, 2009 | 9.570 | 9.916 | 9.570 | 9.789 | 87,395,920 | +0.16(+1.70%) |
Feb 12, 2009 | 9.210 | 9.651 | 9.060 | 9.625 | 87,813,560 | +0.08(+0.86%) |
Feb 11, 2009 | 9.642 | 9.857 | 9.250 | 9.544 | 93,457,896 | +0.17(+1.85%) |
Feb 10, 2009 | 9.903 | 10.16 | 9.214 | 9.370 | 116,657,456 | -0.50(-5.09%) |
Feb 09, 2009 | 9.828 | 10.22 | 9.720 | 9.873 | 106,435,264 | +0.14(+1.48%) |
Feb 06, 2009 | 9.080 | 9.777 | 9.067 | 9.730 | 98,413,648 | +0.56(+6.05%) |
Feb 05, 2009 | 8.802 | 9.181 | 8.577 | 9.174 | 92,037,824 | +0.27(+3.08%) |
Feb 04, 2009 | 8.949 | 9.259 | 8.720 | 8.900 | 78,623,608 | +0.12(+1.38%) |
Feb 03, 2009 | 8.508 | 8.858 | 8.404 | 8.779 | 57,170,068 | +0.31(+3.70%) |
Feb 02, 2009 | 8.250 | 8.583 | 8.201 | 8.466 | 58,683,916 | -0.09(-1.07%) |
Jan 30, 2009 | 8.694 | 8.845 | 8.525 | 8.557 | 0 | -0.01(-0.11%) |
Jan 29, 2009 | 8.564 | 8.717 | 8.446 | 8.567 | 77,147,448 | -0.15(-1.69%) |
Jan 28, 2009 | 8.247 | 8.854 | 8.247 | 8.714 | 103,317,920 | +0.74(+9.25%) |
Jan 27, 2009 | 8.064 | 8.139 | 7.852 | 7.976 | 57,796,432 | -0.01(-0.12%) |
Jan 26, 2009 | 7.989 | 8.309 | 7.855 | 7.986 | 61,792,544 | -0.04(-0.53%) |
Jan 23, 2009 | 7.535 | 8.159 | 7.486 | 8.028 | 68,737,952 | +0.09(+1.19%) |
Jan 22, 2009 | 7.953 | 8.051 | 7.626 | 7.933 | 77,436,392 | -0.28(-3.42%) |
Jan 21, 2009 | 7.803 | 8.263 | 7.695 | 8.214 | 80,316,376 | +0.70(+9.30%) |
Jan 20, 2009 | 7.995 | 8.061 | 7.479 | 7.515 | 67,723,368 | -0.65(-7.92%) |
Jan 16, 2009 | 8.231 | 8.293 | 7.904 | 8.162 | 80,188,024 | +0.19(+2.33%) |
Jan 15, 2009 | 7.708 | 8.051 | 7.257 | 7.976 | 97,414,472 | +0.38(+4.94%) |
Jan 14, 2009 | 7.910 | 7.995 | 7.486 | 7.600 | 76,670,832 | -0.61(-7.48%) |
Jan 13, 2009 | 7.982 | 8.453 | 7.963 | 8.214 | 60,186,960 | +0.13(+1.62%) |
Jan 12, 2009 | 8.492 | 8.544 | 7.982 | 8.084 | 63,283,204 | -0.72(-8.16%) |
Jan 09, 2009 | 8.962 | 9.044 | 8.567 | 8.802 | 48,933,460 | -0.04(-0.48%) |
Jan 08, 2009 | 8.466 | 8.884 | 8.306 | 8.845 | 62,146,568 | +0.38(+4.43%) |
Jan 07, 2009 | 8.822 | 8.864 | 8.358 | 8.469 | 60,349,420 | -0.74(-8.02%) |
Jan 06, 2009 | 9.122 | 9.357 | 8.926 | 9.207 | 95,756,264 | +0.41(+4.64%) |
Jan 05, 2009 | 8.345 | 9.034 | 8.345 | 8.799 | 80,433,144 | +0.32(+3.78%) |
Jan 02, 2009 | 7.914 | 8.577 | 7.907 | 8.479 | 0 | +0.48(+6.00%) |