Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.581 | 7.633 | 7.405 | 7.425 | 17,241,652 | -0.04(-0.52%) |
Mar 30, 2009 | 7.702 | 7.715 | 7.326 | 7.463 | 15,845,127 | -0.84(-10.15%) |
Mar 26, 2009 | 8.328 | 8.376 | 8.216 | 8.307 | 26,076,922 | +0.14(+1.67%) |
Mar 25, 2009 | 8.029 | 8.345 | 7.708 | 8.170 | 32,619,478 | +0.21(+2.66%) |
Mar 24, 2009 | 8.127 | 8.203 | 7.935 | 7.958 | 19,537,306 | -0.35(-4.22%) |
Mar 23, 2009 | 8.156 | 8.310 | 8.139 | 8.308 | 33,915,528 | +0.67(+8.72%) |
Mar 20, 2009 | 7.860 | 7.971 | 7.596 | 7.642 | 16,877,426 | -0.24(-3.03%) |
Mar 19, 2009 | 7.971 | 8.174 | 7.858 | 7.881 | 27,367,042 | +0.29(+3.80%) |
Mar 18, 2009 | 7.550 | 7.696 | 7.084 | 7.592 | 27,632,264 | -0.02(-0.20%) |
Mar 17, 2009 | 7.232 | 7.608 | 7.097 | 7.608 | 25,987,972 | +0.38(+5.19%) |
Mar 16, 2009 | 7.172 | 7.452 | 6.993 | 7.232 | 21,681,510 | +0.04(+0.54%) |
Mar 13, 2009 | 7.405 | 7.405 | 6.986 | 7.194 | 0 | -0.10(-1.40%) |
Mar 12, 2009 | 6.693 | 7.365 | 6.693 | 7.296 | 25,550,008 | +0.55(+8.16%) |
Mar 11, 2009 | 6.814 | 6.980 | 6.622 | 6.745 | 23,878,164 | -0.12(-1.79%) |
Mar 10, 2009 | 6.714 | 6.920 | 6.647 | 6.868 | 38,083,956 | +0.46(+7.18%) |
Mar 09, 2009 | 6.083 | 6.571 | 6.083 | 6.408 | 25,256,280 | +0.14(+2.30%) |
Mar 06, 2009 | 6.254 | 6.539 | 6.004 | 6.264 | 0 | +0.21(+3.53%) |
Mar 05, 2009 | 5.754 | 6.129 | 5.664 | 6.050 | 29,844,610 | +0.26(+4.42%) |
Mar 04, 2009 | 5.810 | 5.868 | 5.562 | 5.794 | 41,666,160 | +0.37(+6.81%) |
Mar 02, 2009 | 5.864 | 6.010 | 5.379 | 5.425 | 23,364,030 | -0.79(-12.64%) |
Feb 27, 2009 | 6.104 | 6.433 | 6.033 | 6.210 | 0 | -0.17(-2.63%) |
Feb 26, 2009 | 6.308 | 6.685 | 6.214 | 6.377 | 29,096,104 | +0.29(+4.71%) |
Feb 25, 2009 | 6.158 | 6.299 | 5.956 | 6.091 | 34,487,840 | -0.07(-1.16%) |
Feb 24, 2009 | 5.669 | 6.240 | 5.669 | 6.162 | 28,248,530 | +0.53(+9.32%) |
Feb 23, 2009 | 6.043 | 6.091 | 5.614 | 5.637 | 24,145,204 | -0.31(-5.15%) |
Feb 20, 2009 | 6.041 | 6.125 | 5.862 | 5.943 | 21,580,254 | -0.22(-3.53%) |
Feb 19, 2009 | 6.181 | 6.322 | 6.035 | 6.160 | 19,683,854 | +0.12(+2.04%) |
Feb 18, 2009 | 6.158 | 6.199 | 5.910 | 6.037 | 20,040,492 | -0.04(-0.73%) |
Feb 17, 2009 | 6.366 | 6.366 | 6.052 | 6.081 | 23,910,114 | -0.56(-8.41%) |
Feb 13, 2009 | 6.735 | 6.834 | 6.620 | 6.639 | 18,376,376 | -0.05(-0.69%) |
Feb 12, 2009 | 6.597 | 6.722 | 6.443 | 6.685 | 19,735,480 | -0.03(-0.37%) |
Feb 11, 2009 | 7.064 | 7.064 | 6.624 | 6.710 | 22,679,616 | -0.21(-2.98%) |
Feb 10, 2009 | 7.580 | 7.630 | 6.814 | 6.916 | 25,622,942 | -0.58(-7.73%) |
Feb 09, 2009 | 7.338 | 7.650 | 7.336 | 7.496 | 21,325,698 | +0.34(+4.73%) |
Feb 06, 2009 | 6.703 | 7.263 | 6.476 | 7.157 | 29,365,596 | +0.17(+2.48%) |
Feb 05, 2009 | 6.655 | 7.007 | 6.537 | 6.984 | 22,782,776 | +0.34(+5.10%) |
Feb 04, 2009 | 6.647 | 6.743 | 6.530 | 6.645 | 25,736,234 | +0.09(+1.38%) |
Feb 03, 2009 | 6.674 | 6.674 | 6.464 | 6.555 | 22,173,388 | -0.06(-0.96%) |
Feb 02, 2009 | 6.568 | 6.766 | 6.505 | 6.618 | 19,504,052 | -0.22(-3.26%) |
Jan 30, 2009 | 6.989 | 7.097 | 6.749 | 6.841 | 0 | -0.11(-1.58%) |
Jan 29, 2009 | 7.122 | 7.163 | 6.899 | 6.951 | 19,982,844 | -0.31(-4.27%) |
Jan 28, 2009 | 7.176 | 7.313 | 7.053 | 7.261 | 16,798,482 | +0.33(+4.75%) |
Jan 27, 2009 | 7.066 | 7.101 | 6.826 | 6.932 | 11,359,178 | -0.17(-2.36%) |
Jan 26, 2009 | 7.105 | 7.397 | 6.972 | 7.099 | 14,226,247 | +0.13(+1.91%) |
Jan 23, 2009 | 6.412 | 7.072 | 6.283 | 6.966 | 22,538,976 | +0.37(+5.63%) |
Jan 22, 2009 | 6.699 | 6.832 | 6.401 | 6.595 | 25,091,616 | -0.33(-4.75%) |
Jan 21, 2009 | 6.735 | 6.936 | 6.481 | 6.924 | 28,579,452 | +0.30(+4.50%) |
Jan 20, 2009 | 7.116 | 7.186 | 6.574 | 6.626 | 33,655,716 | -0.85(-11.40%) |
Jan 16, 2009 | 7.646 | 7.746 | 7.388 | 7.478 | 24,433,272 | +0.23(+3.19%) |
Jan 15, 2009 | 7.207 | 7.265 | 6.762 | 7.247 | 20,409,142 | +0.04(+0.56%) |
Jan 14, 2009 | 7.344 | 7.344 | 6.986 | 7.207 | 22,980,094 | -0.25(-3.33%) |
Jan 13, 2009 | 7.457 | 7.669 | 7.261 | 7.455 | 25,580,676 | -0.15(-1.95%) |
Jan 12, 2009 | 7.809 | 7.944 | 7.532 | 7.603 | 14,279,177 | -0.60(-7.28%) |
Jan 09, 2009 | 8.454 | 8.489 | 8.042 | 8.200 | 12,772,589 | -0.29(-3.38%) |
Jan 08, 2009 | 8.179 | 8.552 | 8.094 | 8.487 | 15,497,131 | +0.20(+2.46%) |
Jan 07, 2009 | 8.835 | 8.852 | 8.156 | 8.283 | 17,336,606 | -0.80(-8.77%) |
Jan 06, 2009 | 9.341 | 9.341 | 8.900 | 9.079 | 22,486,212 | +0.21(+2.32%) |
Jan 05, 2009 | 8.377 | 9.025 | 8.310 | 8.873 | 21,468,486 | +0.65(+7.94%) |
Jan 02, 2009 | 7.807 | 8.323 | 7.740 | 8.221 | 0 | +0.53(+6.85%) |