Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.433 | 9.724 | 9.427 | 9.509 | 98,067,920 | +0.20(+2.11%) |
Mar 30, 2009 | 9.547 | 9.553 | 9.161 | 9.313 | 87,538,512 | -0.70(-6.95%) |
Mar 26, 2009 | 9.636 | 10.05 | 9.605 | 10.01 | 122,582,840 | +0.56(+5.89%) |
Mar 25, 2009 | 9.541 | 9.939 | 9.307 | 9.452 | 149,380,432 | -0.04(-0.40%) |
Mar 24, 2009 | 9.655 | 9.751 | 9.490 | 9.490 | 94,006,200 | -0.33(-3.35%) |
Mar 23, 2009 | 9.530 | 9.832 | 9.452 | 9.819 | 101,423,064 | +0.55(+5.94%) |
Mar 20, 2009 | 9.610 | 9.743 | 9.079 | 9.269 | 133,783,616 | -0.32(-3.30%) |
Mar 19, 2009 | 9.737 | 9.737 | 9.313 | 9.585 | 105,202,120 | -0.06(-0.59%) |
Mar 18, 2009 | 9.427 | 9.749 | 9.313 | 9.642 | 144,406,896 | +0.22(+2.28%) |
Mar 17, 2009 | 9.060 | 9.427 | 9.016 | 9.427 | 102,663,184 | +0.41(+4.56%) |
Mar 16, 2009 | 9.357 | 9.395 | 8.946 | 9.016 | 114,832,960 | -0.28(-3.06%) |
Mar 13, 2009 | 9.218 | 9.300 | 8.990 | 9.300 | 105,326,384 | +0.11(+1.24%) |
Mar 12, 2009 | 9.009 | 9.237 | 8.781 | 9.186 | 134,108,160 | +0.35(+4.01%) |
Mar 11, 2009 | 8.886 | 8.921 | 8.630 | 8.832 | 129,747,024 | +0.03(+0.29%) |
Mar 10, 2009 | 8.098 | 8.826 | 8.067 | 8.807 | 146,142,336 | +0.87(+10.92%) |
Mar 09, 2009 | 7.801 | 8.225 | 7.782 | 7.940 | 137,582,672 | +0.09(+1.13%) |
Mar 06, 2009 | 7.861 | 8.174 | 7.636 | 7.851 | 125,171,216 | +0.06(+0.81%) |
Mar 05, 2009 | 7.946 | 8.136 | 7.782 | 7.788 | 120,146,560 | -0.28(-3.53%) |
Mar 04, 2009 | 8.035 | 8.256 | 7.820 | 8.073 | 133,422,984 | +0.23(+2.90%) |
Mar 02, 2009 | 7.915 | 8.237 | 7.820 | 7.845 | 101,929,056 | -0.22(-2.67%) |
Feb 27, 2009 | 7.908 | 8.313 | 7.902 | 8.060 | 110,272,232 | +0.02(+0.24%) |
Feb 26, 2009 | 8.427 | 8.604 | 8.010 | 8.041 | 109,081,352 | -0.20(-2.46%) |
Feb 25, 2009 | 8.048 | 8.528 | 7.959 | 8.244 | 170,926,016 | +0.19(+2.36%) |
Feb 24, 2009 | 7.700 | 8.104 | 7.649 | 8.054 | 117,915,928 | +0.41(+5.38%) |
Feb 23, 2009 | 8.161 | 8.168 | 7.624 | 7.643 | 138,623,328 | -0.44(-5.48%) |
Feb 20, 2009 | 7.927 | 8.237 | 7.927 | 8.085 | 116,357,096 | +0.06(+0.79%) |
Feb 19, 2009 | 8.433 | 8.465 | 8.017 | 8.022 | 88,790,040 | -0.43(-5.09%) |
Feb 18, 2009 | 8.427 | 8.668 | 8.282 | 8.452 | 81,068,840 | +0.09(+1.14%) |
Feb 17, 2009 | 8.579 | 8.687 | 8.358 | 8.358 | 95,908,992 | -0.42(-4.83%) |
Feb 13, 2009 | 8.800 | 9.022 | 8.762 | 8.781 | 88,450,240 | -0.08(-0.86%) |
Feb 12, 2009 | 8.566 | 8.857 | 8.535 | 8.857 | 120,704,864 | -0.05(-0.57%) |
Feb 11, 2009 | 9.022 | 9.060 | 8.687 | 8.908 | 90,693,112 | +0.00(+0.00%) |
Feb 10, 2009 | 9.351 | 9.585 | 8.883 | 8.908 | 148,556,912 | -0.53(-5.57%) |
Feb 09, 2009 | 9.259 | 9.522 | 9.199 | 9.433 | 102,297,832 | +0.11(+1.22%) |
Feb 06, 2009 | 9.136 | 9.414 | 8.990 | 9.319 | 99,068,120 | +0.30(+3.37%) |
Feb 05, 2009 | 8.636 | 9.110 | 8.560 | 9.016 | 96,455,744 | +0.23(+2.67%) |
Feb 04, 2009 | 8.718 | 9.212 | 8.674 | 8.781 | 122,801,776 | +0.18(+2.13%) |
Feb 03, 2009 | 8.560 | 8.636 | 8.322 | 8.598 | 90,536,784 | +0.06(+0.73%) |
Feb 02, 2009 | 8.028 | 8.585 | 7.984 | 8.535 | 111,600,984 | +0.46(+5.66%) |
Jan 30, 2009 | 8.423 | 8.454 | 8.078 | 8.078 | 75,068,152 | -0.29(-3.52%) |
Jan 29, 2009 | 8.673 | 8.673 | 8.335 | 8.373 | 82,007,472 | -0.40(-4.57%) |
Jan 28, 2009 | 8.848 | 8.936 | 8.636 | 8.773 | 91,157,568 | +0.13(+1.45%) |
Jan 27, 2009 | 8.460 | 8.736 | 8.454 | 8.648 | 72,845,584 | +0.27(+3.21%) |
Jan 26, 2009 | 8.191 | 8.504 | 8.160 | 8.379 | 79,150,600 | +0.16(+1.98%) |
Jan 23, 2009 | 8.047 | 8.385 | 7.878 | 8.216 | 100,863,064 | +0.19(+2.34%) |
Jan 22, 2009 | 8.034 | 8.185 | 7.859 | 8.028 | 115,823,064 | -0.28(-3.32%) |
Jan 21, 2009 | 8.147 | 8.304 | 7.828 | 8.304 | 90,419,072 | +0.25(+3.11%) |
Jan 20, 2009 | 8.492 | 8.604 | 8.022 | 8.053 | 114,279,584 | -0.55(-6.40%) |
Jan 16, 2009 | 8.692 | 8.742 | 8.310 | 8.604 | 134,129,312 | +0.28(+3.39%) |
Jan 15, 2009 | 8.147 | 8.423 | 7.959 | 8.322 | 118,678,328 | +0.13(+1.61%) |
Jan 14, 2009 | 8.429 | 8.535 | 8.122 | 8.191 | 111,068,824 | -0.37(-4.32%) |
Jan 13, 2009 | 8.510 | 8.880 | 8.423 | 8.560 | 104,700,224 | -0.08(-0.87%) |
Jan 12, 2009 | 8.867 | 8.955 | 8.529 | 8.636 | 86,363,680 | -0.23(-2.54%) |
Jan 09, 2009 | 9.137 | 9.143 | 8.780 | 8.861 | 72,746,176 | -0.25(-2.75%) |
Jan 08, 2009 | 9.049 | 9.124 | 8.924 | 9.111 | 100,767,016 | +0.07(+0.76%) |
Jan 07, 2009 | 9.262 | 9.431 | 8.980 | 9.043 | 209,814,048 | -0.58(-6.05%) |
Jan 06, 2009 | 9.450 | 9.713 | 9.443 | 9.625 | 98,418,576 | +0.29(+3.09%) |
Jan 05, 2009 | 9.437 | 9.575 | 9.274 | 9.337 | 91,534,312 | -0.18(-1.91%) |