Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.151 | 7.407 | 7.142 | 7.263 | 30,189,664 | +0.26(+3.73%) |
Mar 30, 2009 | 6.996 | 7.027 | 6.853 | 7.002 | 23,192,100 | -0.53(-7.02%) |
Mar 26, 2009 | 7.369 | 7.643 | 7.344 | 7.531 | 28,680,490 | -0.05(-0.66%) |
Mar 25, 2009 | 7.431 | 7.693 | 7.388 | 7.581 | 33,409,014 | +0.20(+2.70%) |
Mar 24, 2009 | 7.338 | 7.531 | 7.301 | 7.382 | 27,346,380 | +0.01(+0.17%) |
Mar 23, 2009 | 7.158 | 7.369 | 7.133 | 7.369 | 24,651,738 | +0.45(+6.57%) |
Mar 20, 2009 | 7.070 | 7.189 | 6.878 | 6.915 | 39,853,100 | -0.55(-7.42%) |
Mar 19, 2009 | 7.556 | 7.587 | 7.419 | 7.469 | 30,507,232 | +0.10(+1.35%) |
Mar 18, 2009 | 7.046 | 7.369 | 7.014 | 7.369 | 40,338,112 | +0.22(+3.14%) |
Mar 17, 2009 | 6.934 | 7.151 | 6.865 | 7.145 | 25,422,944 | +0.08(+1.15%) |
Mar 16, 2009 | 7.095 | 7.307 | 7.014 | 7.064 | 47,170,072 | +0.27(+4.03%) |
Mar 13, 2009 | 6.747 | 6.815 | 6.604 | 6.790 | 0 | -0.08(-1.18%) |
Mar 12, 2009 | 6.647 | 6.884 | 6.572 | 6.871 | 51,581,036 | +0.51(+8.02%) |
Mar 11, 2009 | 6.566 | 6.610 | 6.199 | 6.361 | 51,655,444 | +0.32(+5.25%) |
Mar 10, 2009 | 5.795 | 6.100 | 5.757 | 6.044 | 41,978,588 | +0.59(+10.84%) |
Mar 09, 2009 | 5.284 | 5.595 | 5.272 | 5.452 | 30,109,734 | +0.01(+0.23%) |
Mar 06, 2009 | 5.608 | 5.707 | 5.303 | 5.440 | 0 | -0.19(-3.43%) |
Mar 05, 2009 | 5.726 | 5.882 | 5.608 | 5.633 | 35,461,120 | -0.24(-4.13%) |
Mar 04, 2009 | 5.907 | 5.987 | 5.770 | 5.875 | 44,857,888 | +0.44(+8.01%) |
Mar 02, 2009 | 5.670 | 5.726 | 5.409 | 5.440 | 46,210,488 | -0.39(-6.63%) |
Feb 27, 2009 | 5.813 | 6.006 | 5.739 | 5.826 | 0 | -0.10(-1.68%) |
Feb 26, 2009 | 6.118 | 6.156 | 5.894 | 5.925 | 37,708,016 | -0.24(-3.84%) |
Feb 25, 2009 | 6.199 | 6.280 | 6.006 | 6.162 | 32,353,812 | -0.16(-2.46%) |
Feb 24, 2009 | 6.174 | 6.330 | 6.081 | 6.317 | 48,362,640 | +0.08(+1.30%) |
Feb 23, 2009 | 6.510 | 6.510 | 6.212 | 6.236 | 29,698,886 | -0.21(-3.19%) |
Feb 20, 2009 | 6.392 | 6.541 | 6.280 | 6.442 | 42,957,996 | -0.18(-2.73%) |
Feb 19, 2009 | 6.871 | 6.890 | 6.585 | 6.622 | 38,477,604 | -0.24(-3.54%) |
Feb 18, 2009 | 7.083 | 7.089 | 6.790 | 6.865 | 45,741,556 | -0.06(-0.90%) |
Feb 17, 2009 | 7.064 | 7.095 | 6.884 | 6.927 | 48,924,272 | -0.58(-7.71%) |
Feb 13, 2009 | 7.680 | 7.786 | 7.463 | 7.506 | 42,813,144 | -0.24(-3.05%) |
Feb 12, 2009 | 7.562 | 7.749 | 7.487 | 7.743 | 33,487,810 | +0.02(+0.24%) |
Feb 11, 2009 | 7.848 | 7.886 | 7.575 | 7.724 | 38,793,596 | -0.08(-1.04%) |
Feb 10, 2009 | 7.998 | 8.085 | 7.768 | 7.805 | 46,987,116 | -0.42(-5.14%) |
Feb 09, 2009 | 8.340 | 8.378 | 8.191 | 8.228 | 26,331,114 | -0.07(-0.83%) |
Feb 06, 2009 | 8.110 | 8.427 | 8.110 | 8.297 | 61,098,956 | +0.17(+2.15%) |
Feb 05, 2009 | 7.836 | 8.261 | 7.774 | 8.122 | 78,940,648 | +0.21(+2.59%) |
Feb 04, 2009 | 7.768 | 8.066 | 7.730 | 7.917 | 48,205,560 | +0.12(+1.52%) |
Feb 03, 2009 | 7.531 | 7.848 | 7.444 | 7.799 | 50,052,352 | +0.31(+4.16%) |
Feb 02, 2009 | 7.550 | 7.668 | 7.419 | 7.487 | 38,362,636 | -0.15(-1.96%) |
Jan 30, 2009 | 7.718 | 7.786 | 7.581 | 7.637 | 0 | +0.02(+0.33%) |
Jan 29, 2009 | 7.830 | 7.867 | 7.550 | 7.612 | 30,322,094 | -0.47(-5.78%) |
Jan 28, 2009 | 8.185 | 8.241 | 7.948 | 8.079 | 40,660,464 | +0.26(+3.34%) |
Jan 27, 2009 | 7.811 | 7.931 | 7.712 | 7.817 | 30,655,956 | +0.41(+5.55%) |
Jan 26, 2009 | 7.649 | 7.705 | 7.301 | 7.407 | 39,914,664 | -0.19(-2.46%) |
Jan 23, 2009 | 7.344 | 7.724 | 7.313 | 7.593 | 43,009,976 | -0.06(-0.81%) |
Jan 22, 2009 | 7.475 | 7.749 | 7.394 | 7.656 | 93,246,456 | -0.88(-10.28%) |
Jan 21, 2009 | 8.209 | 8.570 | 8.079 | 8.533 | 35,577,800 | +0.48(+5.95%) |
Jan 20, 2009 | 8.508 | 8.521 | 8.054 | 8.054 | 36,471,168 | -0.67(-7.64%) |
Jan 16, 2009 | 8.882 | 8.925 | 8.608 | 8.720 | 42,602,816 | -0.02(-0.28%) |
Jan 15, 2009 | 8.521 | 8.819 | 8.247 | 8.745 | 37,035,612 | +0.35(+4.15%) |
Jan 14, 2009 | 8.514 | 8.620 | 8.340 | 8.396 | 48,050,508 | -0.51(-5.73%) |
Jan 13, 2009 | 8.975 | 9.124 | 8.739 | 8.907 | 30,999,982 | -0.27(-2.98%) |
Jan 12, 2009 | 9.492 | 9.504 | 9.106 | 9.180 | 26,282,494 | -0.29(-3.02%) |
Jan 09, 2009 | 9.604 | 9.697 | 9.386 | 9.467 | 27,534,926 | -0.10(-1.04%) |
Jan 08, 2009 | 9.535 | 9.591 | 9.274 | 9.566 | 27,041,766 | -0.18(-1.85%) |
Jan 07, 2009 | 9.846 | 9.983 | 9.629 | 9.747 | 31,940,670 | -0.34(-3.39%) |
Jan 06, 2009 | 9.977 | 10.19 | 9.871 | 10.09 | 17,189,882 | +0.18(+1.82%) |
Jan 05, 2009 | 9.909 | 10.06 | 9.753 | 9.909 | 19,542,524 | -0.04(-0.38%) |
Jan 02, 2009 | 9.691 | 9.983 | 9.610 | 9.946 | 0 | +0.24(+2.44%) |