Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.197 | 9.578 | 9.169 | 9.367 | 22,914,908 | +0.28(+3.11%) |
Mar 30, 2009 | 9.338 | 9.352 | 8.865 | 9.084 | 24,423,082 | -0.96(-9.56%) |
Mar 26, 2009 | 9.656 | 10.19 | 9.656 | 10.04 | 35,385,456 | +0.50(+5.25%) |
Mar 25, 2009 | 9.423 | 9.804 | 9.218 | 9.543 | 34,896,040 | +0.25(+2.66%) |
Mar 24, 2009 | 9.190 | 9.529 | 9.105 | 9.296 | 32,564,224 | +0.13(+1.46%) |
Mar 23, 2009 | 9.176 | 9.236 | 9.112 | 9.162 | 58,142,872 | +0.39(+4.42%) |
Mar 20, 2009 | 9.176 | 9.310 | 8.696 | 8.774 | 41,059,800 | -0.16(-1.74%) |
Mar 19, 2009 | 9.352 | 9.352 | 8.520 | 8.929 | 37,439,668 | +0.11(+1.20%) |
Mar 18, 2009 | 8.682 | 8.964 | 8.407 | 8.823 | 22,243,584 | +0.06(+0.73%) |
Mar 17, 2009 | 8.018 | 8.760 | 7.934 | 8.760 | 31,532,480 | +0.73(+9.15%) |
Mar 16, 2009 | 8.322 | 8.442 | 8.004 | 8.025 | 15,635,240 | -0.24(-2.90%) |
Mar 13, 2009 | 8.421 | 8.456 | 7.927 | 8.265 | 0 | -0.10(-1.18%) |
Mar 12, 2009 | 8.004 | 8.385 | 7.905 | 8.364 | 25,432,490 | +0.32(+4.04%) |
Mar 11, 2009 | 7.920 | 8.110 | 7.856 | 8.040 | 21,952,580 | +0.13(+1.70%) |
Mar 10, 2009 | 7.207 | 7.941 | 7.164 | 7.905 | 29,760,110 | +0.85(+12.11%) |
Mar 09, 2009 | 7.073 | 7.553 | 7.002 | 7.051 | 20,292,596 | -0.11(-1.48%) |
Mar 06, 2009 | 7.178 | 7.517 | 6.960 | 7.157 | 0 | +0.04(+0.50%) |
Mar 05, 2009 | 7.235 | 7.426 | 7.058 | 7.122 | 25,995,918 | -0.28(-3.72%) |
Mar 04, 2009 | 6.466 | 7.680 | 6.466 | 7.397 | 30,108,136 | +0.70(+10.43%) |
Mar 02, 2009 | 7.291 | 7.482 | 6.649 | 6.698 | 40,800,216 | -0.75(-10.05%) |
Feb 27, 2009 | 7.256 | 7.680 | 7.150 | 7.447 | 0 | +0.06(+0.76%) |
Feb 26, 2009 | 7.447 | 7.835 | 7.362 | 7.390 | 28,611,030 | +0.04(+0.58%) |
Feb 25, 2009 | 7.108 | 7.538 | 6.889 | 7.348 | 25,640,004 | +0.19(+2.66%) |
Feb 24, 2009 | 6.727 | 7.228 | 6.727 | 7.157 | 24,104,176 | +0.48(+7.19%) |
Feb 23, 2009 | 6.917 | 6.995 | 6.614 | 6.677 | 24,124,992 | -0.25(-3.57%) |
Feb 20, 2009 | 6.826 | 7.080 | 6.741 | 6.924 | 0 | -0.26(-3.63%) |
Feb 19, 2009 | 7.651 | 7.750 | 7.136 | 7.186 | 19,624,930 | -0.40(-5.30%) |
Feb 18, 2009 | 7.665 | 7.785 | 7.503 | 7.588 | 20,624,702 | -0.03(-0.37%) |
Feb 17, 2009 | 7.941 | 7.948 | 7.602 | 7.616 | 20,403,592 | -0.54(-6.66%) |
Feb 13, 2009 | 7.983 | 8.301 | 7.962 | 8.160 | 20,036,668 | +0.14(+1.76%) |
Feb 12, 2009 | 7.623 | 8.047 | 7.560 | 8.018 | 22,358,190 | +0.13(+1.70%) |
Feb 11, 2009 | 7.955 | 7.987 | 7.715 | 7.884 | 15,091,415 | -0.01(-0.09%) |
Feb 10, 2009 | 8.244 | 8.470 | 7.800 | 7.891 | 27,250,786 | -0.52(-6.13%) |
Feb 09, 2009 | 8.421 | 8.682 | 8.237 | 8.407 | 27,585,760 | +0.13(+1.53%) |
Feb 06, 2009 | 7.870 | 8.371 | 7.870 | 8.280 | 39,486,792 | +0.54(+6.93%) |
Feb 05, 2009 | 7.461 | 7.835 | 7.277 | 7.743 | 28,048,898 | +0.16(+2.05%) |
Feb 04, 2009 | 7.341 | 7.976 | 7.341 | 7.588 | 28,666,870 | +0.30(+4.17%) |
Feb 03, 2009 | 7.355 | 7.355 | 7.027 | 7.284 | 14,477,486 | +0.05(+0.68%) |
Feb 02, 2009 | 7.009 | 7.334 | 6.981 | 7.235 | 20,098,116 | +0.10(+1.38%) |
Jan 30, 2009 | 7.454 | 7.454 | 7.058 | 7.136 | 0 | -0.26(-3.53%) |
Jan 29, 2009 | 7.588 | 7.651 | 7.235 | 7.397 | 21,128,916 | -0.28(-3.59%) |
Jan 28, 2009 | 7.171 | 7.694 | 7.164 | 7.673 | 29,056,954 | +0.62(+8.81%) |
Jan 27, 2009 | 6.586 | 7.207 | 6.529 | 7.051 | 47,020,484 | +0.03(+0.40%) |
Jan 26, 2009 | 7.044 | 7.058 | 6.833 | 7.023 | 25,434,634 | -0.04(-0.50%) |
Jan 23, 2009 | 6.494 | 7.164 | 6.466 | 7.058 | 23,974,908 | +0.35(+5.26%) |
Jan 22, 2009 | 6.578 | 6.811 | 6.437 | 6.706 | 18,629,198 | -0.01(-0.21%) |
Jan 21, 2009 | 6.607 | 6.720 | 6.331 | 6.720 | 28,136,584 | +0.28(+4.27%) |
Jan 20, 2009 | 6.811 | 6.917 | 6.444 | 6.444 | 18,114,438 | -0.40(-5.88%) |
Jan 16, 2009 | 6.953 | 7.051 | 6.550 | 6.847 | 0 | +0.06(+0.83%) |
Jan 15, 2009 | 6.480 | 6.896 | 6.416 | 6.790 | 22,150,510 | +0.30(+4.68%) |
Jan 14, 2009 | 6.550 | 6.734 | 6.395 | 6.487 | 30,509,138 | -0.32(-4.67%) |
Jan 13, 2009 | 6.706 | 6.868 | 6.536 | 6.804 | 30,002,736 | -0.23(-3.21%) |
Jan 12, 2009 | 7.623 | 7.623 | 6.960 | 7.030 | 22,317,964 | -0.52(-6.92%) |
Jan 09, 2009 | 7.863 | 7.877 | 7.475 | 7.553 | 19,151,156 | -0.30(-3.78%) |
Jan 08, 2009 | 7.687 | 7.877 | 7.496 | 7.849 | 18,843,784 | -0.01(-0.18%) |
Jan 07, 2009 | 8.004 | 8.117 | 7.743 | 7.863 | 24,654,324 | -0.29(-3.55%) |
Jan 06, 2009 | 7.545 | 8.181 | 7.545 | 8.153 | 32,765,662 | +0.68(+9.17%) |
Jan 05, 2009 | 7.164 | 7.623 | 7.044 | 7.468 | 29,881,350 | +0.37(+5.27%) |
Jan 02, 2009 | 6.776 | 7.143 | 6.586 | 7.094 | 0 | +0.37(+5.46%) |