Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.113 | 9.341 | 8.981 | 9.174 | 11,152,723 | +0.20(+2.25%) |
Mar 30, 2009 | 9.174 | 9.236 | 8.832 | 8.973 | 11,330,127 | -0.61(-6.32%) |
Mar 26, 2009 | 9.069 | 9.578 | 9.052 | 9.578 | 17,382,660 | +0.58(+6.43%) |
Mar 25, 2009 | 9.078 | 9.209 | 8.736 | 8.999 | 12,146,580 | +0.02(+0.20%) |
Mar 24, 2009 | 9.157 | 9.157 | 8.824 | 8.981 | 13,615,510 | -0.18(-2.01%) |
Mar 23, 2009 | 8.938 | 9.174 | 8.885 | 9.166 | 15,913,388 | +0.40(+4.60%) |
Mar 20, 2009 | 8.946 | 9.183 | 8.683 | 8.762 | 22,915,104 | +0.08(+0.91%) |
Mar 19, 2009 | 8.587 | 8.710 | 8.508 | 8.683 | 14,638,325 | +0.19(+2.27%) |
Mar 18, 2009 | 8.315 | 8.525 | 8.122 | 8.490 | 22,475,556 | +0.10(+1.15%) |
Mar 17, 2009 | 8.341 | 8.446 | 8.192 | 8.394 | 22,719,506 | +0.08(+0.95%) |
Mar 16, 2009 | 8.701 | 8.727 | 8.280 | 8.315 | 18,742,702 | -0.35(-4.05%) |
Mar 13, 2009 | 8.780 | 8.815 | 8.236 | 8.666 | 39,860,248 | -0.10(-1.10%) |
Mar 12, 2009 | 9.034 | 9.034 | 8.271 | 8.762 | 57,376,960 | -0.38(-4.13%) |
Mar 11, 2009 | 9.245 | 9.297 | 8.964 | 9.139 | 19,892,204 | -0.04(-0.38%) |
Mar 10, 2009 | 9.078 | 9.288 | 8.981 | 9.174 | 24,193,606 | +0.25(+2.75%) |
Mar 09, 2009 | 8.981 | 9.209 | 8.832 | 8.929 | 20,635,032 | -0.13(-1.45%) |
Mar 06, 2009 | 8.832 | 9.060 | 8.753 | 9.060 | 23,508,420 | +0.25(+2.89%) |
Mar 05, 2009 | 8.736 | 8.990 | 8.701 | 8.806 | 18,173,134 | -0.03(-0.30%) |
Mar 04, 2009 | 8.780 | 8.981 | 8.727 | 8.832 | 19,878,786 | +0.15(+1.72%) |
Mar 02, 2009 | 8.622 | 8.902 | 8.604 | 8.683 | 17,171,908 | -0.11(-1.30%) |
Feb 27, 2009 | 8.587 | 8.973 | 8.534 | 8.797 | 12,888,720 | +0.07(+0.80%) |
Feb 26, 2009 | 8.657 | 8.999 | 8.569 | 8.727 | 20,401,268 | +0.05(+0.61%) |
Feb 25, 2009 | 8.762 | 8.841 | 8.543 | 8.674 | 16,464,553 | -0.18(-2.08%) |
Feb 24, 2009 | 8.157 | 8.946 | 8.157 | 8.859 | 24,568,704 | +0.59(+7.10%) |
Feb 23, 2009 | 8.253 | 8.394 | 8.174 | 8.271 | 21,264,334 | +0.03(+0.32%) |
Feb 20, 2009 | 8.157 | 8.376 | 8.113 | 8.245 | 13,523,520 | +0.02(+0.21%) |
Feb 19, 2009 | 8.595 | 8.701 | 8.218 | 8.227 | 14,993,981 | -0.18(-2.19%) |
Feb 18, 2009 | 8.306 | 8.604 | 8.166 | 8.411 | 16,188,634 | +0.17(+2.02%) |
Feb 17, 2009 | 8.218 | 8.534 | 8.166 | 8.245 | 26,738,212 | -0.26(-3.09%) |
Feb 13, 2009 | 8.078 | 8.587 | 8.078 | 8.508 | 20,327,844 | +0.39(+4.75%) |
Feb 12, 2009 | 7.946 | 8.385 | 7.745 | 8.122 | 52,803,128 | -0.19(-2.32%) |
Feb 11, 2009 | 8.595 | 8.701 | 8.096 | 8.315 | 26,021,184 | -0.12(-1.46%) |
Feb 10, 2009 | 8.622 | 8.771 | 8.341 | 8.438 | 13,410,413 | -0.19(-2.24%) |
Feb 09, 2009 | 8.771 | 8.929 | 8.587 | 8.631 | 11,429,873 | -0.11(-1.20%) |
Feb 06, 2009 | 8.525 | 8.797 | 8.508 | 8.736 | 10,109,416 | +0.20(+2.36%) |
Feb 05, 2009 | 8.227 | 8.692 | 8.157 | 8.534 | 19,162,246 | +0.19(+2.31%) |
Feb 04, 2009 | 8.096 | 8.429 | 7.885 | 8.341 | 29,439,812 | +0.30(+3.71%) |
Feb 03, 2009 | 7.894 | 8.131 | 7.639 | 8.043 | 13,163,790 | +0.18(+2.34%) |
Feb 02, 2009 | 7.604 | 7.911 | 7.604 | 7.859 | 18,111,750 | +0.18(+2.28%) |
Jan 30, 2009 | 7.911 | 7.973 | 7.622 | 7.683 | 21,962,926 | -0.21(-2.67%) |
Jan 29, 2009 | 8.034 | 8.201 | 7.850 | 7.894 | 23,823,796 | -0.37(-4.46%) |
Jan 28, 2009 | 8.350 | 8.367 | 7.990 | 8.262 | 12,494,607 | +0.01(+0.11%) |
Jan 27, 2009 | 8.161 | 8.315 | 8.059 | 8.253 | 5,612,631 | +0.05(+0.64%) |
Jan 26, 2009 | 8.385 | 8.411 | 8.060 | 8.201 | 8,598,413 | -0.02(-0.21%) |
Jan 23, 2009 | 8.034 | 8.499 | 7.911 | 8.218 | 13,717,038 | +0.01(+0.11%) |
Jan 22, 2009 | 7.982 | 8.438 | 7.938 | 8.210 | 13,824,863 | -0.16(-1.89%) |
Jan 21, 2009 | 8.008 | 8.411 | 7.973 | 8.367 | 12,469,532 | +0.44(+5.53%) |
Jan 20, 2009 | 8.227 | 8.280 | 7.868 | 7.929 | 15,629,290 | -0.46(-5.54%) |
Jan 16, 2009 | 8.297 | 8.508 | 8.052 | 8.394 | 21,401,402 | +0.36(+4.48%) |
Jan 15, 2009 | 7.946 | 8.183 | 7.859 | 8.034 | 17,912,940 | +0.09(+1.10%) |
Jan 14, 2009 | 8.060 | 8.113 | 7.718 | 7.946 | 15,408,970 | -0.09(-1.09%) |
Jan 13, 2009 | 7.982 | 8.131 | 7.736 | 8.034 | 14,888,917 | +0.05(+0.66%) |
Jan 12, 2009 | 8.367 | 8.376 | 7.894 | 7.982 | 8,037,595 | -0.14(-1.73%) |
Jan 09, 2009 | 8.113 | 8.297 | 7.946 | 8.122 | 13,221,145 | +0.00(+0.00%) |
Jan 08, 2009 | 8.113 | 8.438 | 7.771 | 8.122 | 25,605,352 | +0.16(+1.98%) |
Jan 07, 2009 | 7.192 | 8.262 | 7.175 | 7.964 | 50,229,036 | +0.79(+11.00%) |
Jan 06, 2009 | 7.727 | 7.797 | 7.140 | 7.175 | 27,542,700 | -0.50(-6.51%) |
Jan 05, 2009 | 7.894 | 7.955 | 7.561 | 7.675 | 9,205,859 | -0.32(-4.06%) |