Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.979 | 9.352 | 8.952 | 9.145 | 23,470,388 | +0.28(+3.11%) |
Mar 30, 2009 | 9.117 | 9.131 | 8.656 | 8.869 | 25,015,122 | -0.94(-9.56%) |
Mar 26, 2009 | 9.427 | 9.951 | 9.427 | 9.806 | 36,243,236 | +0.49(+5.25%) |
Mar 25, 2009 | 9.200 | 9.572 | 9.000 | 9.317 | 35,741,956 | +0.24(+2.66%) |
Mar 24, 2009 | 8.973 | 9.303 | 8.890 | 9.076 | 33,353,614 | +0.13(+1.46%) |
Mar 23, 2009 | 8.959 | 9.017 | 8.897 | 8.945 | 59,552,316 | +0.38(+4.42%) |
Mar 20, 2009 | 8.959 | 9.090 | 8.490 | 8.566 | 42,055,128 | -0.15(-1.74%) |
Mar 19, 2009 | 9.131 | 9.131 | 8.318 | 8.718 | 38,347,244 | +0.10(+1.20%) |
Mar 18, 2009 | 8.476 | 8.752 | 8.208 | 8.614 | 22,782,790 | +0.06(+0.73%) |
Mar 17, 2009 | 7.829 | 8.552 | 7.746 | 8.552 | 32,296,860 | +0.72(+9.15%) |
Mar 16, 2009 | 8.125 | 8.242 | 7.815 | 7.836 | 16,014,254 | -0.23(-2.90%) |
Mar 13, 2009 | 8.221 | 8.256 | 7.739 | 8.070 | 0 | -0.10(-1.18%) |
Mar 12, 2009 | 7.815 | 8.187 | 7.718 | 8.166 | 26,048,998 | +0.32(+4.04%) |
Mar 11, 2009 | 7.732 | 7.918 | 7.670 | 7.849 | 22,484,734 | +0.13(+1.70%) |
Mar 10, 2009 | 7.036 | 7.753 | 6.995 | 7.718 | 30,481,526 | +0.83(+12.11%) |
Mar 09, 2009 | 6.905 | 7.374 | 6.836 | 6.885 | 20,784,508 | -0.10(-1.48%) |
Mar 06, 2009 | 7.009 | 7.339 | 6.795 | 6.988 | 0 | +0.03(+0.50%) |
Mar 05, 2009 | 7.064 | 7.250 | 6.891 | 6.953 | 26,626,086 | -0.27(-3.72%) |
Mar 04, 2009 | 6.313 | 7.498 | 6.313 | 7.222 | 30,837,988 | +0.68(+10.43%) |
Mar 02, 2009 | 7.119 | 7.305 | 6.492 | 6.540 | 41,789,252 | -0.73(-10.05%) |
Feb 27, 2009 | 7.084 | 7.498 | 6.981 | 7.270 | 0 | +0.06(+0.76%) |
Feb 26, 2009 | 7.270 | 7.649 | 7.188 | 7.215 | 29,304,590 | +0.08(+1.06%) |
Feb 25, 2009 | 6.906 | 7.325 | 6.694 | 7.139 | 26,388,274 | +0.19(+2.66%) |
Feb 24, 2009 | 6.536 | 7.023 | 6.536 | 6.954 | 24,807,624 | +0.47(+7.19%) |
Feb 23, 2009 | 6.721 | 6.797 | 6.426 | 6.488 | 24,829,048 | -0.24(-3.57%) |
Feb 20, 2009 | 6.632 | 6.879 | 6.550 | 6.728 | 0 | -0.25(-3.63%) |
Feb 19, 2009 | 7.434 | 7.530 | 6.934 | 6.982 | 20,197,658 | -0.39(-5.30%) |
Feb 18, 2009 | 7.448 | 7.565 | 7.290 | 7.373 | 21,226,606 | -0.03(-0.37%) |
Feb 17, 2009 | 7.716 | 7.722 | 7.386 | 7.400 | 20,999,044 | -0.53(-6.66%) |
Feb 13, 2009 | 7.757 | 8.065 | 7.736 | 7.928 | 20,621,412 | +0.14(+1.76%) |
Feb 12, 2009 | 7.407 | 7.818 | 7.345 | 7.791 | 23,010,684 | +0.13(+1.70%) |
Feb 11, 2009 | 7.729 | 7.760 | 7.496 | 7.661 | 15,531,837 | -0.01(-0.09%) |
Feb 10, 2009 | 8.011 | 8.230 | 7.578 | 7.668 | 28,046,064 | -0.50(-6.13%) |
Feb 09, 2009 | 8.182 | 8.436 | 8.004 | 8.168 | 28,390,814 | +0.12(+1.53%) |
Feb 06, 2009 | 7.647 | 8.134 | 7.647 | 8.045 | 40,639,160 | +0.52(+6.93%) |
Feb 05, 2009 | 7.249 | 7.613 | 7.071 | 7.524 | 28,867,468 | +0.15(+2.05%) |
Feb 04, 2009 | 7.133 | 7.750 | 7.133 | 7.373 | 29,503,474 | +0.29(+4.17%) |
Feb 03, 2009 | 7.146 | 7.146 | 6.827 | 7.078 | 14,899,992 | +0.05(+0.68%) |
Feb 02, 2009 | 6.810 | 7.126 | 6.783 | 7.030 | 20,684,654 | +0.10(+1.38%) |
Jan 30, 2009 | 7.242 | 7.242 | 6.858 | 6.934 | 0 | -0.25(-3.53%) |
Jan 29, 2009 | 7.373 | 7.434 | 7.030 | 7.188 | 21,745,536 | -0.27(-3.59%) |
Jan 28, 2009 | 6.968 | 7.476 | 6.961 | 7.455 | 29,904,944 | +0.60(+8.81%) |
Jan 27, 2009 | 6.399 | 7.002 | 6.344 | 6.851 | 48,392,716 | +0.03(+0.40%) |
Jan 26, 2009 | 6.845 | 6.858 | 6.639 | 6.824 | 26,176,910 | -0.03(-0.50%) |
Jan 23, 2009 | 6.310 | 6.961 | 6.282 | 6.858 | 24,674,584 | +0.34(+5.26%) |
Jan 22, 2009 | 6.392 | 6.618 | 6.255 | 6.515 | 19,172,866 | -0.01(-0.21%) |
Jan 21, 2009 | 6.419 | 6.529 | 6.152 | 6.529 | 28,957,712 | +0.27(+4.27%) |
Jan 20, 2009 | 6.618 | 6.721 | 6.262 | 6.262 | 18,643,084 | -0.39(-5.88%) |
Jan 16, 2009 | 6.755 | 6.851 | 6.365 | 6.653 | 0 | +0.05(+0.83%) |
Jan 15, 2009 | 6.296 | 6.701 | 6.234 | 6.598 | 22,796,944 | +0.29(+4.68%) |
Jan 14, 2009 | 6.365 | 6.543 | 6.214 | 6.303 | 31,399,508 | -0.31(-4.67%) |
Jan 13, 2009 | 6.515 | 6.673 | 6.351 | 6.611 | 30,878,326 | -0.22(-3.21%) |
Jan 12, 2009 | 7.407 | 7.407 | 6.762 | 6.831 | 22,969,284 | -0.51(-6.92%) |
Jan 09, 2009 | 7.640 | 7.654 | 7.263 | 7.338 | 19,710,058 | -0.29(-3.78%) |
Jan 08, 2009 | 7.469 | 7.654 | 7.284 | 7.626 | 19,393,714 | -0.01(-0.18%) |
Jan 07, 2009 | 7.777 | 7.887 | 7.524 | 7.640 | 25,373,828 | -0.28(-3.55%) |
Jan 06, 2009 | 7.332 | 7.949 | 7.332 | 7.921 | 33,721,884 | +0.67(+9.17%) |
Jan 05, 2009 | 6.961 | 7.407 | 6.845 | 7.256 | 30,753,398 | +0.36(+5.27%) |
Jan 02, 2009 | 6.584 | 6.941 | 6.399 | 6.893 | 0 | +0.36(+5.46%) |