Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.857 | 9.888 | 9.552 | 9.552 | 68,792,440 | -0.12(-1.20%) |
Mar 30, 2009 | 9.794 | 9.825 | 9.483 | 9.668 | 64,542,840 | -1.05(-9.82%) |
Mar 26, 2009 | 10.91 | 11.07 | 10.62 | 10.72 | 84,590,000 | -0.06(-0.58%) |
Mar 25, 2009 | 10.67 | 10.88 | 10.37 | 10.78 | 96,245,576 | +0.16(+1.47%) |
Mar 24, 2009 | 10.72 | 10.86 | 10.43 | 10.63 | 90,011,160 | -0.34(-3.12%) |
Mar 23, 2009 | 10.74 | 10.99 | 10.71 | 10.97 | 95,890,440 | +0.85(+8.43%) |
Mar 20, 2009 | 10.09 | 10.55 | 10.04 | 10.12 | 115,308,376 | -0.11(-1.07%) |
Mar 19, 2009 | 10.08 | 10.33 | 10.05 | 10.23 | 124,193,624 | +0.50(+5.19%) |
Mar 18, 2009 | 9.499 | 9.844 | 9.173 | 9.722 | 95,066,984 | +0.17(+1.77%) |
Mar 17, 2009 | 9.183 | 9.559 | 9.073 | 9.552 | 73,801,432 | +0.34(+3.67%) |
Mar 16, 2009 | 9.468 | 9.656 | 9.195 | 9.214 | 100,712,032 | -0.21(-2.23%) |
Mar 13, 2009 | 9.483 | 9.530 | 9.198 | 9.424 | 0 | +0.06(+0.64%) |
Mar 12, 2009 | 9.035 | 9.415 | 8.944 | 9.364 | 86,326,856 | +0.36(+4.00%) |
Mar 11, 2009 | 9.123 | 9.239 | 8.831 | 9.004 | 94,148,704 | -0.00(-0.03%) |
Mar 10, 2009 | 8.637 | 9.070 | 8.624 | 9.007 | 115,413,232 | +0.67(+8.05%) |
Mar 09, 2009 | 8.223 | 8.659 | 8.117 | 8.336 | 104,429,992 | -0.04(-0.49%) |
Mar 06, 2009 | 8.590 | 8.897 | 8.079 | 8.377 | 0 | -0.07(-0.85%) |
Mar 05, 2009 | 8.364 | 8.740 | 8.298 | 8.449 | 102,359,784 | -0.19(-2.18%) |
Mar 04, 2009 | 8.283 | 8.762 | 8.280 | 8.637 | 131,792,920 | +0.74(+9.37%) |
Mar 02, 2009 | 8.371 | 8.386 | 7.860 | 7.897 | 102,443,840 | -0.80(-9.16%) |
Feb 27, 2009 | 8.455 | 8.963 | 8.314 | 8.693 | 0 | -0.08(-0.93%) |
Feb 26, 2009 | 8.791 | 9.054 | 8.700 | 8.775 | 91,275,736 | +0.24(+2.79%) |
Feb 25, 2009 | 8.386 | 8.762 | 8.110 | 8.537 | 110,739,736 | +0.13(+1.53%) |
Feb 24, 2009 | 7.925 | 8.477 | 7.844 | 8.408 | 85,675,312 | +0.58(+7.41%) |
Feb 23, 2009 | 8.483 | 8.552 | 7.791 | 7.828 | 76,259,944 | -0.50(-5.99%) |
Feb 20, 2009 | 8.233 | 8.452 | 8.044 | 8.327 | 96,009,464 | -0.23(-2.71%) |
Feb 19, 2009 | 8.606 | 8.794 | 8.512 | 8.559 | 78,764,864 | +0.15(+1.79%) |
Feb 18, 2009 | 8.809 | 8.828 | 8.264 | 8.408 | 96,262,640 | -0.29(-3.35%) |
Feb 17, 2009 | 9.063 | 9.076 | 8.643 | 8.700 | 90,734,024 | -0.70(-7.41%) |
Feb 13, 2009 | 9.186 | 9.518 | 9.186 | 9.396 | 91,049,824 | +0.16(+1.70%) |
Feb 12, 2009 | 8.841 | 9.264 | 8.697 | 9.239 | 91,484,920 | +0.08(+0.86%) |
Feb 11, 2009 | 9.255 | 9.462 | 8.878 | 9.161 | 97,365,240 | +0.17(+1.85%) |
Feb 10, 2009 | 9.505 | 9.750 | 8.844 | 8.994 | 121,534,736 | -0.48(-5.09%) |
Feb 09, 2009 | 9.433 | 9.813 | 9.330 | 9.477 | 110,885,176 | +0.14(+1.48%) |
Feb 06, 2009 | 8.715 | 9.385 | 8.703 | 9.339 | 102,528,184 | +0.53(+6.05%) |
Feb 05, 2009 | 8.449 | 8.813 | 8.233 | 8.806 | 95,885,792 | +0.26(+3.08%) |
Feb 04, 2009 | 8.590 | 8.888 | 8.371 | 8.543 | 81,910,744 | +0.12(+1.38%) |
Feb 03, 2009 | 8.167 | 8.502 | 8.066 | 8.427 | 59,560,268 | +0.30(+3.70%) |
Feb 02, 2009 | 7.919 | 8.239 | 7.872 | 8.126 | 61,137,408 | -0.09(-1.07%) |
Jan 30, 2009 | 8.345 | 8.490 | 8.182 | 8.214 | 0 | -0.01(-0.11%) |
Jan 29, 2009 | 8.220 | 8.367 | 8.107 | 8.223 | 80,372,872 | -0.14(-1.69%) |
Jan 28, 2009 | 7.916 | 8.499 | 7.916 | 8.364 | 107,637,496 | +0.71(+9.25%) |
Jan 27, 2009 | 7.740 | 7.812 | 7.537 | 7.656 | 60,212,816 | -0.01(-0.12%) |
Jan 26, 2009 | 7.668 | 7.976 | 7.540 | 7.665 | 64,376,004 | -0.04(-0.53%) |
Jan 23, 2009 | 7.233 | 7.831 | 7.185 | 7.706 | 71,611,784 | +0.09(+1.19%) |
Jan 22, 2009 | 7.634 | 7.728 | 7.320 | 7.615 | 80,673,896 | -0.27(-3.42%) |
Jan 21, 2009 | 7.490 | 7.932 | 7.386 | 7.885 | 83,674,288 | +0.67(+9.30%) |
Jan 20, 2009 | 7.675 | 7.737 | 7.179 | 7.214 | 70,554,784 | -0.62(-7.92%) |
Jan 16, 2009 | 7.900 | 7.960 | 7.587 | 7.834 | 83,540,576 | +0.18(+2.33%) |
Jan 15, 2009 | 7.399 | 7.728 | 6.966 | 7.656 | 101,487,232 | +0.36(+4.94%) |
Jan 14, 2009 | 7.593 | 7.675 | 7.185 | 7.295 | 79,876,328 | -0.59(-7.48%) |
Jan 13, 2009 | 7.662 | 8.113 | 7.643 | 7.885 | 62,703,292 | +0.13(+1.62%) |
Jan 12, 2009 | 8.151 | 8.201 | 7.662 | 7.759 | 65,928,984 | -0.69(-8.16%) |
Jan 09, 2009 | 8.603 | 8.681 | 8.223 | 8.449 | 50,979,296 | -0.04(-0.48%) |
Jan 08, 2009 | 8.126 | 8.527 | 7.972 | 8.490 | 64,744,828 | +0.36(+4.43%) |
Jan 07, 2009 | 8.468 | 8.508 | 8.023 | 8.129 | 62,872,544 | -0.71(-8.02%) |
Jan 06, 2009 | 8.756 | 8.982 | 8.568 | 8.838 | 99,759,696 | +0.39(+4.64%) |
Jan 05, 2009 | 8.010 | 8.671 | 8.010 | 8.446 | 83,795,944 | +0.31(+3.78%) |
Jan 02, 2009 | 7.596 | 8.233 | 7.590 | 8.139 | 0 | +0.46(+6.00%) |