Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.582 | 7.634 | 7.407 | 7.426 | 17,238,526 | -0.04(-0.52%) |
Mar 30, 2009 | 7.703 | 7.717 | 7.328 | 7.465 | 15,842,253 | -0.84(-10.15%) |
Mar 26, 2009 | 8.329 | 8.377 | 8.218 | 8.308 | 26,072,192 | +0.14(+1.67%) |
Mar 25, 2009 | 8.031 | 8.347 | 7.709 | 8.171 | 32,613,562 | +0.21(+2.66%) |
Mar 24, 2009 | 8.129 | 8.204 | 7.936 | 7.959 | 19,533,762 | -0.35(-4.22%) |
Mar 23, 2009 | 8.158 | 8.312 | 8.140 | 8.310 | 33,909,380 | +0.67(+8.72%) |
Mar 20, 2009 | 7.861 | 7.973 | 7.597 | 7.644 | 16,874,366 | -0.24(-3.03%) |
Mar 19, 2009 | 7.973 | 8.175 | 7.859 | 7.882 | 27,362,080 | +0.29(+3.80%) |
Mar 18, 2009 | 7.551 | 7.698 | 7.085 | 7.594 | 27,627,254 | -0.02(-0.20%) |
Mar 17, 2009 | 7.233 | 7.609 | 7.099 | 7.609 | 25,983,258 | +0.38(+5.19%) |
Mar 16, 2009 | 7.174 | 7.453 | 6.995 | 7.233 | 21,677,578 | +0.04(+0.54%) |
Mar 13, 2009 | 7.407 | 7.407 | 6.987 | 7.195 | 0 | -0.10(-1.40%) |
Mar 12, 2009 | 6.694 | 7.366 | 6.694 | 7.297 | 25,545,374 | +0.55(+8.16%) |
Mar 11, 2009 | 6.816 | 6.981 | 6.623 | 6.746 | 23,873,834 | -0.12(-1.79%) |
Mar 10, 2009 | 6.715 | 6.921 | 6.648 | 6.869 | 38,077,048 | +0.46(+7.18%) |
Mar 09, 2009 | 6.084 | 6.572 | 6.084 | 6.409 | 25,251,698 | +0.14(+2.30%) |
Mar 06, 2009 | 6.255 | 6.540 | 6.005 | 6.265 | 0 | +0.21(+3.53%) |
Mar 05, 2009 | 5.755 | 6.130 | 5.665 | 6.051 | 29,839,196 | +0.26(+4.42%) |
Mar 04, 2009 | 5.811 | 5.869 | 5.563 | 5.795 | 41,658,600 | +0.37(+6.81%) |
Mar 02, 2009 | 5.865 | 6.011 | 5.380 | 5.426 | 23,359,792 | -0.79(-12.64%) |
Feb 27, 2009 | 6.105 | 6.434 | 6.034 | 6.211 | 0 | -0.17(-2.63%) |
Feb 26, 2009 | 6.309 | 6.687 | 6.215 | 6.379 | 29,090,826 | +0.29(+4.71%) |
Feb 25, 2009 | 6.159 | 6.300 | 5.957 | 6.092 | 34,481,584 | -0.07(-1.16%) |
Feb 24, 2009 | 5.670 | 6.241 | 5.670 | 6.163 | 28,243,406 | +0.53(+9.32%) |
Feb 23, 2009 | 6.044 | 6.092 | 5.615 | 5.638 | 24,140,826 | -0.31(-5.15%) |
Feb 20, 2009 | 6.042 | 6.127 | 5.863 | 5.944 | 21,576,340 | -0.22(-3.53%) |
Feb 19, 2009 | 6.182 | 6.323 | 6.036 | 6.161 | 19,680,282 | +0.12(+2.04%) |
Feb 18, 2009 | 6.159 | 6.200 | 5.911 | 6.038 | 20,036,858 | -0.04(-0.73%) |
Feb 17, 2009 | 6.367 | 6.367 | 6.053 | 6.082 | 23,905,778 | -0.56(-8.41%) |
Feb 13, 2009 | 6.737 | 6.835 | 6.621 | 6.640 | 18,373,042 | -0.05(-0.69%) |
Feb 12, 2009 | 6.598 | 6.723 | 6.444 | 6.687 | 19,731,900 | -0.03(-0.37%) |
Feb 11, 2009 | 7.066 | 7.066 | 6.625 | 6.712 | 22,675,502 | -0.21(-2.98%) |
Feb 10, 2009 | 7.582 | 7.632 | 6.816 | 6.918 | 25,618,294 | -0.58(-7.73%) |
Feb 09, 2009 | 7.339 | 7.651 | 7.337 | 7.497 | 21,321,830 | +0.34(+4.73%) |
Feb 06, 2009 | 6.704 | 7.264 | 6.477 | 7.158 | 29,360,268 | +0.17(+2.48%) |
Feb 05, 2009 | 6.656 | 7.008 | 6.538 | 6.985 | 22,778,642 | +0.34(+5.10%) |
Feb 04, 2009 | 6.648 | 6.744 | 6.531 | 6.646 | 25,731,566 | +0.09(+1.38%) |
Feb 03, 2009 | 6.675 | 6.675 | 6.465 | 6.556 | 22,169,366 | -0.06(-0.96%) |
Feb 02, 2009 | 6.569 | 6.767 | 6.506 | 6.619 | 19,500,514 | -0.22(-3.26%) |
Jan 30, 2009 | 6.991 | 7.098 | 6.750 | 6.843 | 0 | -0.11(-1.58%) |
Jan 29, 2009 | 7.124 | 7.164 | 6.900 | 6.952 | 19,979,220 | -0.31(-4.27%) |
Jan 28, 2009 | 7.177 | 7.314 | 7.054 | 7.262 | 16,795,436 | +0.33(+4.75%) |
Jan 27, 2009 | 7.068 | 7.102 | 6.827 | 6.933 | 11,357,117 | -0.17(-2.36%) |
Jan 26, 2009 | 7.106 | 7.399 | 6.973 | 7.100 | 14,223,666 | +0.13(+1.91%) |
Jan 23, 2009 | 6.413 | 7.073 | 6.284 | 6.968 | 22,534,888 | +0.37(+5.63%) |
Jan 22, 2009 | 6.700 | 6.833 | 6.402 | 6.596 | 25,087,064 | -0.33(-4.75%) |
Jan 21, 2009 | 6.737 | 6.937 | 6.483 | 6.925 | 28,574,268 | +0.30(+4.50%) |
Jan 20, 2009 | 7.118 | 7.187 | 6.575 | 6.627 | 33,649,612 | -0.85(-11.40%) |
Jan 16, 2009 | 7.647 | 7.747 | 7.389 | 7.480 | 24,428,840 | +0.23(+3.19%) |
Jan 15, 2009 | 7.208 | 7.266 | 6.764 | 7.249 | 20,405,440 | +0.04(+0.56%) |
Jan 14, 2009 | 7.345 | 7.345 | 6.987 | 7.208 | 22,975,924 | -0.25(-3.33%) |
Jan 13, 2009 | 7.458 | 7.670 | 7.262 | 7.457 | 25,576,034 | -0.15(-1.95%) |
Jan 12, 2009 | 7.811 | 7.945 | 7.534 | 7.605 | 14,276,587 | -0.60(-7.28%) |
Jan 09, 2009 | 8.455 | 8.490 | 8.044 | 8.201 | 12,770,272 | -0.29(-3.38%) |
Jan 08, 2009 | 8.180 | 8.554 | 8.096 | 8.488 | 15,494,320 | +0.20(+2.46%) |
Jan 07, 2009 | 8.837 | 8.854 | 8.157 | 8.284 | 17,333,462 | -0.80(-8.77%) |
Jan 06, 2009 | 9.343 | 9.343 | 8.902 | 9.081 | 22,482,132 | +0.21(+2.32%) |
Jan 05, 2009 | 8.378 | 9.027 | 8.311 | 8.875 | 21,464,592 | +0.65(+7.94%) |
Jan 02, 2009 | 7.809 | 8.325 | 7.741 | 8.223 | 0 | +0.53(+6.85%) |