Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.533 | 7.571 | 7.402 | 7.434 | 104,955,776 | -0.04(-0.58%) |
Mar 30, 2009 | 7.576 | 7.664 | 7.396 | 7.478 | 109,503,480 | -0.37(-4.73%) |
Mar 26, 2009 | 7.795 | 7.981 | 7.751 | 7.849 | 101,441,344 | +0.07(+0.84%) |
Mar 25, 2009 | 7.631 | 7.969 | 7.582 | 7.784 | 126,325,952 | +0.19(+2.44%) |
Mar 24, 2009 | 7.593 | 7.729 | 7.554 | 7.598 | 78,253,128 | -0.05(-0.71%) |
Mar 23, 2009 | 7.516 | 7.685 | 7.462 | 7.653 | 120,915,088 | +0.21(+2.86%) |
Mar 20, 2009 | 7.478 | 7.615 | 7.369 | 7.440 | 131,108,848 | +0.03(+0.41%) |
Mar 19, 2009 | 7.784 | 7.784 | 7.320 | 7.410 | 123,852,776 | -0.37(-4.74%) |
Mar 18, 2009 | 7.756 | 7.958 | 7.489 | 7.778 | 101,819,728 | -0.01(-0.07%) |
Mar 17, 2009 | 7.702 | 7.800 | 7.576 | 7.784 | 98,928,456 | +0.06(+0.78%) |
Mar 16, 2009 | 7.986 | 8.182 | 7.713 | 7.724 | 155,681,840 | -0.21(-2.68%) |
Mar 13, 2009 | 7.620 | 8.035 | 7.554 | 7.937 | 0 | +0.28(+3.71%) |
Mar 12, 2009 | 7.232 | 7.718 | 7.063 | 7.653 | 205,738,896 | +0.67(+9.62%) |
Mar 11, 2009 | 7.151 | 7.200 | 6.949 | 6.981 | 146,098,912 | -0.16(-2.22%) |
Mar 10, 2009 | 6.932 | 7.167 | 6.872 | 7.140 | 175,773,808 | +0.25(+3.56%) |
Mar 09, 2009 | 6.758 | 7.052 | 6.758 | 6.894 | 129,098,560 | -0.05(-0.79%) |
Mar 06, 2009 | 6.910 | 6.960 | 6.747 | 6.949 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.752 | 6.960 | 6.687 | 6.916 | 186,413,856 | +0.09(+1.36%) |
Mar 04, 2009 | 6.610 | 6.932 | 6.512 | 6.823 | 165,819,488 | +0.43(+6.72%) |
Mar 02, 2009 | 6.594 | 6.643 | 6.381 | 6.393 | 194,147,168 | -0.33(-4.85%) |
Feb 27, 2009 | 6.807 | 6.867 | 6.703 | 6.719 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 7.211 | 7.298 | 6.932 | 6.938 | 135,770,240 | -0.20(-2.75%) |
Feb 25, 2009 | 7.331 | 7.331 | 7.041 | 7.134 | 136,807,056 | -0.28(-3.83%) |
Feb 24, 2009 | 7.298 | 7.456 | 7.167 | 7.418 | 120,120,296 | +0.17(+2.41%) |
Feb 23, 2009 | 7.478 | 7.505 | 7.232 | 7.243 | 123,666,760 | -0.24(-3.21%) |
Feb 20, 2009 | 7.549 | 7.658 | 7.423 | 7.484 | 0 | -0.17(-2.28%) |
Feb 19, 2009 | 7.806 | 7.877 | 7.631 | 7.658 | 75,748,040 | -0.07(-0.92%) |
Feb 18, 2009 | 7.702 | 7.860 | 7.675 | 7.729 | 88,666,536 | -0.05(-0.63%) |
Feb 17, 2009 | 7.795 | 7.871 | 7.669 | 7.778 | 116,131,992 | -0.18(-2.26%) |
Feb 13, 2009 | 7.926 | 8.155 | 7.915 | 7.958 | 106,371,816 | -0.04(-0.48%) |
Feb 12, 2009 | 7.806 | 8.013 | 7.696 | 7.997 | 119,447,632 | +0.15(+1.88%) |
Feb 11, 2009 | 7.740 | 7.860 | 7.707 | 7.849 | 92,393,320 | +0.17(+2.20%) |
Feb 10, 2009 | 7.500 | 8.029 | 7.500 | 7.680 | 139,170,272 | -0.35(-4.35%) |
Feb 09, 2009 | 8.253 | 8.253 | 7.975 | 8.029 | 87,590,352 | -0.07(-0.88%) |
Feb 06, 2009 | 7.937 | 8.196 | 7.887 | 8.100 | 116,926,176 | +0.19(+2.34%) |
Feb 05, 2009 | 7.934 | 8.057 | 7.822 | 7.915 | 141,303,888 | -0.04(-0.48%) |
Feb 04, 2009 | 8.209 | 8.280 | 7.931 | 7.953 | 120,255,480 | -0.34(-4.14%) |
Feb 03, 2009 | 7.860 | 8.395 | 7.860 | 8.297 | 118,788,048 | +0.17(+2.08%) |
Feb 02, 2009 | 7.986 | 8.275 | 7.926 | 8.128 | 126,759,648 | +0.17(+2.13%) |
Jan 30, 2009 | 8.237 | 8.253 | 7.915 | 7.958 | 0 | -0.29(-3.57%) |
Jan 29, 2009 | 8.346 | 8.450 | 8.199 | 8.253 | 123,959,960 | -0.17(-2.07%) |
Jan 28, 2009 | 8.706 | 8.733 | 8.193 | 8.428 | 199,366,080 | -0.21(-2.40%) |
Jan 27, 2009 | 8.521 | 8.744 | 8.488 | 8.635 | 204,493,648 | +0.09(+1.09%) |
Jan 26, 2009 | 8.990 | 9.023 | 8.346 | 8.542 | 385,563,584 | -0.98(-10.32%) |
Jan 23, 2009 | 9.148 | 9.563 | 9.034 | 9.525 | 198,829,760 | +0.13(+1.39%) |
Jan 22, 2009 | 9.427 | 9.465 | 9.290 | 9.394 | 85,597,848 | -0.15(-1.54%) |
Jan 21, 2009 | 9.446 | 9.563 | 9.225 | 9.541 | 80,207,064 | +0.15(+1.63%) |
Jan 20, 2009 | 9.410 | 9.732 | 9.345 | 9.389 | 96,703,384 | -0.16(-1.71%) |
Jan 16, 2009 | 9.700 | 9.700 | 9.372 | 9.552 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.399 | 9.492 | 9.017 | 9.492 | 147,927,408 | +0.08(+0.87%) |
Jan 14, 2009 | 9.438 | 9.520 | 9.279 | 9.410 | 83,488,576 | -0.19(-1.99%) |
Jan 13, 2009 | 9.498 | 9.612 | 9.432 | 9.601 | 79,438,760 | +0.13(+1.32%) |
Jan 12, 2009 | 9.645 | 9.656 | 9.399 | 9.476 | 62,033,460 | -0.04(-0.46%) |
Jan 09, 2009 | 9.672 | 9.727 | 9.470 | 9.520 | 66,106,384 | -0.11(-1.19%) |
Jan 08, 2009 | 9.498 | 9.656 | 9.459 | 9.634 | 60,943,840 | +0.09(+0.91%) |
Jan 07, 2009 | 9.651 | 9.727 | 9.498 | 9.547 | 71,937,096 | -0.17(-1.74%) |
Jan 06, 2009 | 10.000 | 10.07 | 9.667 | 9.716 | 93,838,080 | -0.20(-1.98%) |
Jan 05, 2009 | 10.04 | 10.09 | 9.760 | 9.913 | 77,242,776 | -0.06(-0.60%) |
Jan 02, 2009 | 9.760 | 9.989 | 9.661 | 9.973 | 52,668,968 | +0.31(+3.16%) |