Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.667 | 8.778 | 8.591 | 8.632 | 9,654,753 | +0.07(+0.77%) |
Mar 30, 2009 | 8.613 | 8.650 | 8.461 | 8.566 | 17,440,454 | -0.39(-4.40%) |
Mar 26, 2009 | 8.863 | 8.984 | 8.807 | 8.960 | 12,217,179 | +0.22(+2.57%) |
Mar 25, 2009 | 8.787 | 8.902 | 8.551 | 8.735 | 11,216,761 | -0.01(-0.12%) |
Mar 24, 2009 | 8.797 | 8.894 | 8.733 | 8.745 | 8,988,052 | -0.16(-1.83%) |
Mar 23, 2009 | 8.671 | 8.908 | 8.648 | 8.908 | 9,954,902 | +0.54(+6.51%) |
Mar 20, 2009 | 8.545 | 8.595 | 8.343 | 8.364 | 7,241,464 | -0.13(-1.51%) |
Mar 19, 2009 | 8.636 | 8.659 | 8.486 | 8.492 | 11,921,948 | -0.05(-0.56%) |
Mar 18, 2009 | 8.415 | 8.663 | 8.302 | 8.539 | 14,567,551 | +0.08(+1.00%) |
Mar 17, 2009 | 8.234 | 8.455 | 8.176 | 8.455 | 7,884,635 | +0.24(+2.91%) |
Mar 16, 2009 | 8.339 | 8.392 | 8.191 | 8.215 | 10,296,029 | -0.03(-0.33%) |
Mar 13, 2009 | 8.228 | 8.261 | 8.115 | 8.242 | 0 | +0.02(+0.25%) |
Mar 12, 2009 | 7.962 | 8.230 | 7.900 | 8.222 | 21,795,596 | +0.26(+3.26%) |
Mar 11, 2009 | 7.993 | 8.050 | 7.883 | 7.962 | 17,006,476 | +0.06(+0.76%) |
Mar 10, 2009 | 7.644 | 7.916 | 7.623 | 7.902 | 16,585,463 | +0.41(+5.48%) |
Mar 09, 2009 | 7.512 | 7.720 | 7.469 | 7.492 | 14,430,345 | -0.21(-2.76%) |
Mar 06, 2009 | 7.650 | 7.780 | 7.428 | 7.704 | 0 | +0.09(+1.16%) |
Mar 05, 2009 | 7.725 | 7.824 | 7.597 | 7.615 | 9,924,491 | -0.27(-3.48%) |
Mar 04, 2009 | 7.803 | 8.024 | 7.780 | 7.890 | 10,657,335 | +0.16(+2.14%) |
Mar 02, 2009 | 7.887 | 7.972 | 7.683 | 7.725 | 20,707,302 | -0.32(-3.95%) |
Feb 27, 2009 | 8.048 | 8.217 | 8.034 | 8.042 | 0 | -0.15(-1.84%) |
Feb 26, 2009 | 8.452 | 8.479 | 8.193 | 8.193 | 9,594,562 | -0.17(-2.00%) |
Feb 25, 2009 | 8.389 | 8.506 | 8.246 | 8.360 | 15,107,313 | -0.08(-0.95%) |
Feb 24, 2009 | 8.217 | 8.479 | 8.197 | 8.440 | 12,708,557 | +0.27(+3.25%) |
Feb 23, 2009 | 8.558 | 8.568 | 8.156 | 8.174 | 10,247,398 | -0.32(-3.74%) |
Feb 20, 2009 | 8.409 | 8.576 | 8.345 | 8.492 | 16,321,511 | -0.07(-0.87%) |
Feb 19, 2009 | 8.683 | 8.714 | 8.527 | 8.566 | 12,092,392 | -0.04(-0.46%) |
Feb 18, 2009 | 8.640 | 8.690 | 8.523 | 8.605 | 9,318,825 | -0.01(-0.10%) |
Feb 17, 2009 | 8.677 | 8.737 | 8.593 | 8.613 | 10,245,677 | -0.33(-3.71%) |
Feb 13, 2009 | 9.003 | 9.081 | 8.943 | 8.945 | 8,589,696 | -0.06(-0.64%) |
Feb 12, 2009 | 8.826 | 9.019 | 8.743 | 9.003 | 12,302,137 | +0.06(+0.65%) |
Feb 11, 2009 | 8.968 | 9.026 | 8.842 | 8.945 | 9,488,106 | +0.01(+0.09%) |
Feb 10, 2009 | 9.230 | 9.333 | 8.885 | 8.937 | 11,177,761 | -0.39(-4.18%) |
Feb 09, 2009 | 9.341 | 9.391 | 9.248 | 9.327 | 11,283,664 | +0.00(+0.02%) |
Feb 06, 2009 | 9.119 | 9.364 | 9.104 | 9.325 | 10,684,589 | +0.20(+2.24%) |
Feb 05, 2009 | 8.869 | 9.174 | 8.850 | 9.121 | 11,769,912 | +0.19(+2.17%) |
Feb 04, 2009 | 8.995 | 9.125 | 8.904 | 8.927 | 10,583,525 | -0.04(-0.44%) |
Feb 03, 2009 | 8.820 | 9.007 | 8.749 | 8.966 | 10,816,485 | +0.19(+2.14%) |
Feb 02, 2009 | 8.688 | 8.857 | 8.661 | 8.778 | 10,470,382 | -0.04(-0.40%) |
Jan 30, 2009 | 9.005 | 9.042 | 8.770 | 8.813 | 0 | -0.14(-1.59%) |
Jan 29, 2009 | 9.098 | 9.121 | 8.956 | 8.956 | 10,689,491 | -0.25(-2.69%) |
Jan 28, 2009 | 9.112 | 9.273 | 9.077 | 9.203 | 14,174,569 | +0.23(+2.57%) |
Jan 27, 2009 | 8.927 | 9.026 | 8.873 | 8.972 | 11,076,640 | +0.08(+0.95%) |
Jan 26, 2009 | 8.840 | 9.034 | 8.787 | 8.888 | 11,136,041 | +0.07(+0.80%) |
Jan 23, 2009 | 8.564 | 8.902 | 8.558 | 8.817 | 15,788,786 | +0.04(+0.49%) |
Jan 22, 2009 | 8.696 | 8.881 | 8.605 | 8.774 | 13,973,941 | -0.11(-1.18%) |
Jan 21, 2009 | 8.671 | 8.906 | 8.553 | 8.879 | 14,584,292 | +0.32(+3.76%) |
Jan 20, 2009 | 8.883 | 8.927 | 8.542 | 8.558 | 15,791,201 | -0.39(-4.36%) |
Jan 16, 2009 | 8.976 | 9.013 | 8.762 | 8.947 | 16,488,536 | +0.10(+1.09%) |
Jan 15, 2009 | 8.754 | 8.902 | 8.572 | 8.850 | 13,542,139 | +0.06(+0.70%) |
Jan 14, 2009 | 8.925 | 8.954 | 8.714 | 8.789 | 10,068,409 | -0.27(-2.94%) |
Jan 13, 2009 | 9.001 | 9.135 | 8.970 | 9.055 | 9,519,468 | +0.03(+0.30%) |
Jan 12, 2009 | 9.166 | 9.184 | 8.962 | 9.028 | 11,268,926 | -0.18(-1.93%) |
Jan 09, 2009 | 9.426 | 9.428 | 9.182 | 9.205 | 7,453,914 | -0.20(-2.17%) |
Jan 08, 2009 | 9.335 | 9.409 | 9.259 | 9.409 | 8,737,121 | +0.03(+0.29%) |
Jan 07, 2009 | 9.494 | 9.531 | 9.306 | 9.382 | 8,558,345 | -0.25(-2.61%) |
Jan 06, 2009 | 9.673 | 9.745 | 9.572 | 9.634 | 15,328,682 | +0.07(+0.71%) |
Jan 05, 2009 | 9.525 | 9.663 | 9.481 | 9.566 | 16,824,954 | +0.01(+0.15%) |
Jan 02, 2009 | 9.269 | 9.603 | 9.228 | 9.552 | 0 | +0.29(+3.09%) |