Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.367 | 7.405 | 7.239 | 7.271 | 107,312,744 | -0.04(-0.58%) |
Mar 30, 2009 | 7.410 | 7.495 | 7.234 | 7.314 | 111,962,568 | -0.36(-4.73%) |
Mar 26, 2009 | 7.623 | 7.806 | 7.581 | 7.677 | 103,719,392 | +0.06(+0.84%) |
Mar 25, 2009 | 7.463 | 7.794 | 7.415 | 7.613 | 129,162,824 | +0.18(+2.44%) |
Mar 24, 2009 | 7.426 | 7.559 | 7.389 | 7.431 | 80,010,432 | -0.05(-0.71%) |
Mar 23, 2009 | 7.351 | 7.517 | 7.298 | 7.485 | 123,630,448 | +0.21(+2.86%) |
Mar 20, 2009 | 7.314 | 7.447 | 7.207 | 7.276 | 134,053,128 | +0.03(+0.41%) |
Mar 19, 2009 | 7.613 | 7.613 | 7.159 | 7.247 | 126,634,104 | -0.36(-4.74%) |
Mar 18, 2009 | 7.586 | 7.784 | 7.324 | 7.607 | 104,106,264 | -0.01(-0.07%) |
Mar 17, 2009 | 7.533 | 7.629 | 7.410 | 7.613 | 101,150,072 | +0.06(+0.78%) |
Mar 16, 2009 | 7.810 | 8.002 | 7.543 | 7.554 | 159,177,952 | -0.21(-2.68%) |
Mar 13, 2009 | 7.453 | 7.858 | 7.389 | 7.762 | 0 | +0.28(+3.71%) |
Mar 12, 2009 | 7.074 | 7.549 | 6.908 | 7.485 | 210,359,120 | +0.66(+9.62%) |
Mar 11, 2009 | 6.994 | 7.042 | 6.796 | 6.828 | 149,379,824 | -0.15(-2.22%) |
Mar 10, 2009 | 6.780 | 7.010 | 6.721 | 6.983 | 179,721,104 | +0.24(+3.56%) |
Mar 09, 2009 | 6.609 | 6.897 | 6.609 | 6.743 | 131,997,696 | -0.05(-0.79%) |
Mar 06, 2009 | 6.759 | 6.807 | 6.598 | 6.796 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.604 | 6.807 | 6.540 | 6.764 | 190,600,096 | +0.09(+1.36%) |
Mar 04, 2009 | 6.465 | 6.780 | 6.369 | 6.673 | 169,543,248 | +0.42(+6.72%) |
Mar 02, 2009 | 6.449 | 6.497 | 6.241 | 6.253 | 198,507,072 | -0.32(-4.85%) |
Feb 27, 2009 | 6.657 | 6.716 | 6.556 | 6.572 | 0 | -0.21(-3.15%) |
Feb 26, 2009 | 7.052 | 7.138 | 6.780 | 6.785 | 138,819,200 | -0.19(-2.75%) |
Feb 25, 2009 | 7.170 | 7.170 | 6.887 | 6.977 | 139,879,296 | -0.28(-3.83%) |
Feb 24, 2009 | 7.138 | 7.292 | 7.010 | 7.255 | 122,817,808 | +0.17(+2.41%) |
Feb 23, 2009 | 7.314 | 7.340 | 7.074 | 7.084 | 126,443,912 | -0.23(-3.21%) |
Feb 20, 2009 | 7.383 | 7.490 | 7.260 | 7.319 | 0 | -0.17(-2.28%) |
Feb 19, 2009 | 7.634 | 7.704 | 7.463 | 7.490 | 77,449,096 | -0.07(-0.92%) |
Feb 18, 2009 | 7.533 | 7.688 | 7.506 | 7.559 | 90,657,704 | -0.05(-0.63%) |
Feb 17, 2009 | 7.623 | 7.698 | 7.501 | 7.607 | 118,739,944 | -0.18(-2.26%) |
Feb 13, 2009 | 7.752 | 7.976 | 7.741 | 7.784 | 108,760,584 | -0.04(-0.48%) |
Feb 12, 2009 | 7.634 | 7.837 | 7.527 | 7.821 | 122,130,032 | +0.14(+1.88%) |
Feb 11, 2009 | 7.570 | 7.688 | 7.538 | 7.677 | 94,468,176 | +0.17(+2.20%) |
Feb 10, 2009 | 7.335 | 7.853 | 7.335 | 7.511 | 142,295,584 | -0.34(-4.35%) |
Feb 09, 2009 | 8.072 | 8.072 | 7.800 | 7.853 | 89,557,352 | -0.07(-0.88%) |
Feb 06, 2009 | 7.762 | 8.016 | 7.714 | 7.922 | 119,551,960 | +0.18(+2.34%) |
Feb 05, 2009 | 7.760 | 7.880 | 7.650 | 7.741 | 144,477,120 | -0.04(-0.48%) |
Feb 04, 2009 | 8.029 | 8.099 | 7.757 | 7.778 | 122,956,024 | -0.17(-2.19%) |
Feb 03, 2009 | 7.534 | 8.047 | 7.534 | 7.953 | 123,931,056 | +0.16(+2.08%) |
Feb 02, 2009 | 7.654 | 7.932 | 7.597 | 7.790 | 132,247,784 | +0.16(+2.13%) |
Jan 30, 2009 | 7.895 | 7.911 | 7.586 | 7.628 | 0 | -0.28(-3.57%) |
Jan 29, 2009 | 8.000 | 8.099 | 7.858 | 7.911 | 129,326,880 | -0.17(-2.07%) |
Jan 28, 2009 | 8.345 | 8.371 | 7.853 | 8.078 | 207,997,760 | -0.20(-2.40%) |
Jan 27, 2009 | 8.167 | 8.382 | 8.136 | 8.277 | 213,347,328 | +0.09(+1.09%) |
Jan 26, 2009 | 8.617 | 8.648 | 8.000 | 8.188 | 402,256,800 | -0.94(-10.32%) |
Jan 23, 2009 | 8.769 | 9.166 | 8.659 | 9.130 | 207,438,224 | +0.13(+1.39%) |
Jan 22, 2009 | 9.036 | 9.072 | 8.905 | 9.004 | 89,303,864 | -0.14(-1.54%) |
Jan 21, 2009 | 9.054 | 9.166 | 8.842 | 9.145 | 83,679,680 | +0.15(+1.63%) |
Jan 20, 2009 | 9.020 | 9.329 | 8.957 | 8.999 | 100,890,224 | -0.16(-1.71%) |
Jan 16, 2009 | 9.297 | 9.297 | 8.983 | 9.156 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.009 | 9.098 | 8.643 | 9.098 | 154,332,016 | +0.08(+0.87%) |
Jan 14, 2009 | 9.046 | 9.124 | 8.894 | 9.020 | 87,103,264 | -0.18(-1.99%) |
Jan 13, 2009 | 9.104 | 9.213 | 9.041 | 9.203 | 82,878,112 | +0.12(+1.32%) |
Jan 12, 2009 | 9.245 | 9.255 | 9.009 | 9.083 | 64,719,236 | -0.04(-0.46%) |
Jan 09, 2009 | 9.271 | 9.323 | 9.077 | 9.124 | 68,968,504 | -0.11(-1.19%) |
Jan 08, 2009 | 9.104 | 9.255 | 9.067 | 9.234 | 63,582,440 | +0.08(+0.91%) |
Jan 07, 2009 | 9.250 | 9.323 | 9.104 | 9.151 | 75,051,656 | -0.16(-1.74%) |
Jan 06, 2009 | 9.585 | 9.648 | 9.266 | 9.313 | 97,900,864 | -0.19(-1.98%) |
Jan 05, 2009 | 9.627 | 9.669 | 9.355 | 9.501 | 80,587,056 | -0.06(-0.60%) |
Jan 02, 2009 | 9.355 | 9.574 | 9.260 | 9.559 | 54,949,308 | +0.29(+3.16%) |