Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.758 | 10.06 | 9.751 | 9.836 | 94,804,936 | +0.20(+2.11%) |
Mar 30, 2009 | 9.876 | 9.882 | 9.476 | 9.633 | 84,625,864 | -0.72(-6.95%) |
Mar 26, 2009 | 9.967 | 10.40 | 9.936 | 10.35 | 118,504,176 | +0.58(+5.89%) |
Mar 25, 2009 | 9.869 | 10.28 | 9.627 | 9.777 | 144,410,128 | -0.04(-0.40%) |
Mar 24, 2009 | 9.987 | 10.09 | 9.817 | 9.817 | 90,878,352 | -0.34(-3.35%) |
Mar 23, 2009 | 9.858 | 10.17 | 9.777 | 10.16 | 98,048,440 | +0.57(+5.94%) |
Mar 20, 2009 | 9.941 | 10.08 | 9.391 | 9.588 | 129,332,272 | -0.33(-3.30%) |
Mar 19, 2009 | 10.07 | 10.07 | 9.633 | 9.915 | 101,701,752 | -0.06(-0.59%) |
Mar 18, 2009 | 9.751 | 10.09 | 9.633 | 9.974 | 139,602,096 | +0.22(+2.28%) |
Mar 17, 2009 | 9.372 | 9.751 | 9.326 | 9.751 | 99,247,304 | +0.43(+4.56%) |
Mar 16, 2009 | 9.679 | 9.718 | 9.254 | 9.326 | 111,012,152 | -0.29(-3.06%) |
Mar 13, 2009 | 9.535 | 9.620 | 9.300 | 9.620 | 101,821,888 | +0.12(+1.24%) |
Mar 12, 2009 | 9.319 | 9.555 | 9.084 | 9.503 | 129,646,016 | +0.37(+4.01%) |
Mar 11, 2009 | 9.192 | 9.228 | 8.927 | 9.136 | 125,429,984 | +0.03(+0.29%) |
Mar 10, 2009 | 8.377 | 9.129 | 8.344 | 9.110 | 141,279,776 | +0.90(+10.92%) |
Mar 09, 2009 | 8.069 | 8.508 | 8.050 | 8.213 | 133,004,920 | +0.09(+1.13%) |
Mar 06, 2009 | 8.131 | 8.455 | 7.899 | 8.122 | 121,006,432 | +0.07(+0.81%) |
Mar 05, 2009 | 8.220 | 8.416 | 8.050 | 8.056 | 116,148,952 | -0.29(-3.53%) |
Mar 04, 2009 | 8.311 | 8.540 | 8.089 | 8.351 | 128,983,640 | +0.24(+2.90%) |
Mar 02, 2009 | 8.187 | 8.521 | 8.089 | 8.115 | 98,537,592 | -0.22(-2.67%) |
Feb 27, 2009 | 8.181 | 8.599 | 8.174 | 8.338 | 106,603,168 | +0.02(+0.24%) |
Feb 26, 2009 | 8.717 | 8.900 | 8.285 | 8.318 | 105,451,912 | -0.21(-2.46%) |
Feb 25, 2009 | 8.325 | 8.822 | 8.233 | 8.527 | 165,238,832 | +0.20(+2.36%) |
Feb 24, 2009 | 7.965 | 8.383 | 7.912 | 8.331 | 113,992,544 | +0.43(+5.38%) |
Feb 23, 2009 | 8.442 | 8.449 | 7.886 | 7.906 | 134,010,944 | -0.46(-5.48%) |
Feb 20, 2009 | 8.200 | 8.521 | 8.200 | 8.364 | 112,485,576 | +0.07(+0.79%) |
Feb 19, 2009 | 8.724 | 8.756 | 8.293 | 8.298 | 85,835,752 | -0.45(-5.09%) |
Feb 18, 2009 | 8.717 | 8.966 | 8.567 | 8.743 | 78,371,456 | +0.10(+1.14%) |
Feb 17, 2009 | 8.874 | 8.986 | 8.645 | 8.645 | 92,717,832 | -0.44(-4.83%) |
Feb 13, 2009 | 9.103 | 9.332 | 9.064 | 9.084 | 85,507,264 | -0.08(-0.86%) |
Feb 12, 2009 | 8.861 | 9.162 | 8.828 | 9.162 | 116,688,688 | -0.05(-0.57%) |
Feb 11, 2009 | 9.332 | 9.372 | 8.986 | 9.215 | 87,675,504 | +0.00(+0.00%) |
Feb 10, 2009 | 9.673 | 9.915 | 9.188 | 9.215 | 143,614,016 | -0.54(-5.57%) |
Feb 09, 2009 | 9.578 | 9.849 | 9.516 | 9.758 | 98,894,104 | +0.12(+1.22%) |
Feb 06, 2009 | 9.450 | 9.738 | 9.300 | 9.640 | 95,771,856 | +0.31(+3.37%) |
Feb 05, 2009 | 8.933 | 9.424 | 8.855 | 9.326 | 93,246,400 | +0.24(+2.67%) |
Feb 04, 2009 | 9.018 | 9.529 | 8.972 | 9.084 | 118,715,824 | +0.10(+1.09%) |
Feb 03, 2009 | 8.946 | 9.025 | 8.698 | 8.986 | 86,631,896 | +0.07(+0.73%) |
Feb 02, 2009 | 8.390 | 8.972 | 8.344 | 8.920 | 106,787,592 | +0.48(+5.66%) |
Jan 30, 2009 | 8.802 | 8.835 | 8.442 | 8.442 | 71,830,440 | -0.31(-3.52%) |
Jan 29, 2009 | 9.064 | 9.064 | 8.711 | 8.750 | 78,470,464 | -0.42(-4.57%) |
Jan 28, 2009 | 9.247 | 9.339 | 9.025 | 9.169 | 87,225,912 | +0.13(+1.45%) |
Jan 27, 2009 | 8.842 | 9.129 | 8.835 | 9.038 | 69,703,728 | +0.28(+3.21%) |
Jan 26, 2009 | 8.560 | 8.887 | 8.527 | 8.756 | 75,736,808 | +0.17(+1.98%) |
Jan 23, 2009 | 8.410 | 8.763 | 8.233 | 8.586 | 96,512,800 | +0.20(+2.34%) |
Jan 22, 2009 | 8.397 | 8.554 | 8.213 | 8.390 | 110,827,568 | -0.29(-3.32%) |
Jan 21, 2009 | 8.514 | 8.678 | 8.181 | 8.678 | 86,519,264 | +0.26(+3.11%) |
Jan 20, 2009 | 8.874 | 8.992 | 8.383 | 8.416 | 109,350,664 | -0.58(-6.40%) |
Jan 16, 2009 | 9.084 | 9.136 | 8.684 | 8.992 | 128,344,264 | +0.29(+3.39%) |
Jan 15, 2009 | 8.514 | 8.802 | 8.318 | 8.698 | 113,559,688 | +0.14(+1.61%) |
Jan 14, 2009 | 8.809 | 8.920 | 8.488 | 8.560 | 106,278,384 | -0.39(-4.32%) |
Jan 13, 2009 | 8.894 | 9.280 | 8.802 | 8.946 | 100,184,464 | -0.08(-0.87%) |
Jan 12, 2009 | 9.267 | 9.359 | 8.914 | 9.025 | 82,638,784 | -0.24(-2.54%) |
Jan 09, 2009 | 9.548 | 9.555 | 9.175 | 9.260 | 69,608,608 | -0.26(-2.75%) |
Jan 08, 2009 | 9.457 | 9.535 | 9.326 | 9.522 | 96,420,904 | +0.07(+0.76%) |
Jan 07, 2009 | 9.679 | 9.856 | 9.385 | 9.450 | 200,764,704 | -0.61(-6.05%) |
Jan 06, 2009 | 9.876 | 10.15 | 9.869 | 10.06 | 94,173,744 | +0.30(+3.09%) |
Jan 05, 2009 | 9.862 | 10.01 | 9.692 | 9.758 | 87,586,400 | -0.19(-1.91%) |