Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.666 | 8.777 | 8.590 | 8.631 | 9,655,771 | +0.07(+0.77%) |
Mar 30, 2009 | 8.612 | 8.649 | 8.460 | 8.565 | 17,442,292 | -0.39(-4.40%) |
Mar 26, 2009 | 8.862 | 8.984 | 8.806 | 8.959 | 12,218,466 | +0.22(+2.57%) |
Mar 25, 2009 | 8.786 | 8.901 | 8.551 | 8.734 | 11,217,943 | -0.01(-0.12%) |
Mar 24, 2009 | 8.796 | 8.893 | 8.732 | 8.744 | 8,988,999 | -0.16(-1.83%) |
Mar 23, 2009 | 8.670 | 8.907 | 8.647 | 8.907 | 9,955,951 | +0.54(+6.51%) |
Mar 20, 2009 | 8.544 | 8.594 | 8.342 | 8.363 | 7,242,227 | -0.13(-1.51%) |
Mar 19, 2009 | 8.635 | 8.658 | 8.486 | 8.491 | 11,923,204 | -0.05(-0.56%) |
Mar 18, 2009 | 8.414 | 8.662 | 8.301 | 8.538 | 14,569,086 | +0.08(+1.00%) |
Mar 17, 2009 | 8.233 | 8.454 | 8.175 | 8.454 | 7,885,466 | +0.24(+2.91%) |
Mar 16, 2009 | 8.338 | 8.391 | 8.190 | 8.214 | 10,297,114 | -0.03(-0.33%) |
Mar 13, 2009 | 8.227 | 8.260 | 8.114 | 8.241 | 0 | +0.02(+0.25%) |
Mar 12, 2009 | 7.961 | 8.229 | 7.899 | 8.221 | 21,797,894 | +0.26(+3.26%) |
Mar 11, 2009 | 7.992 | 8.050 | 7.882 | 7.961 | 17,008,268 | +0.06(+0.76%) |
Mar 10, 2009 | 7.643 | 7.915 | 7.623 | 7.901 | 16,587,210 | +0.41(+5.48%) |
Mar 09, 2009 | 7.511 | 7.720 | 7.468 | 7.491 | 14,431,865 | -0.21(-2.76%) |
Mar 06, 2009 | 7.649 | 7.779 | 7.427 | 7.703 | 0 | +0.09(+1.16%) |
Mar 05, 2009 | 7.724 | 7.823 | 7.596 | 7.614 | 9,925,537 | -0.27(-3.48%) |
Mar 04, 2009 | 7.802 | 8.023 | 7.779 | 7.889 | 10,658,458 | +0.16(+2.14%) |
Mar 02, 2009 | 7.887 | 7.971 | 7.682 | 7.724 | 20,709,482 | -0.32(-3.95%) |
Feb 27, 2009 | 8.047 | 8.217 | 8.033 | 8.041 | 0 | -0.15(-1.84%) |
Feb 26, 2009 | 8.452 | 8.478 | 8.192 | 8.192 | 9,595,573 | -0.17(-2.00%) |
Feb 25, 2009 | 8.388 | 8.505 | 8.245 | 8.359 | 15,108,905 | -0.08(-0.95%) |
Feb 24, 2009 | 8.217 | 8.478 | 8.196 | 8.439 | 12,709,896 | +0.27(+3.25%) |
Feb 23, 2009 | 8.557 | 8.567 | 8.155 | 8.173 | 10,248,478 | -0.32(-3.74%) |
Feb 20, 2009 | 8.408 | 8.575 | 8.344 | 8.491 | 16,323,230 | -0.07(-0.87%) |
Feb 19, 2009 | 8.682 | 8.713 | 8.526 | 8.565 | 12,093,666 | -0.04(-0.46%) |
Feb 18, 2009 | 8.639 | 8.689 | 8.522 | 8.604 | 9,319,807 | -0.01(-0.10%) |
Feb 17, 2009 | 8.676 | 8.736 | 8.592 | 8.612 | 10,246,756 | -0.33(-3.71%) |
Feb 13, 2009 | 9.002 | 9.080 | 8.942 | 8.944 | 8,590,602 | -0.06(-0.64%) |
Feb 12, 2009 | 8.825 | 9.018 | 8.742 | 9.002 | 12,303,433 | +0.06(+0.65%) |
Feb 11, 2009 | 8.967 | 9.025 | 8.841 | 8.944 | 9,489,106 | +0.01(+0.09%) |
Feb 10, 2009 | 9.229 | 9.332 | 8.885 | 8.936 | 11,178,939 | -0.39(-4.18%) |
Feb 09, 2009 | 9.340 | 9.390 | 9.247 | 9.326 | 11,284,853 | +0.00(+0.02%) |
Feb 06, 2009 | 9.118 | 9.363 | 9.103 | 9.324 | 10,685,714 | +0.20(+2.24%) |
Feb 05, 2009 | 8.868 | 9.173 | 8.850 | 9.120 | 11,771,152 | +0.19(+2.17%) |
Feb 04, 2009 | 8.994 | 9.124 | 8.903 | 8.926 | 10,584,641 | -0.04(-0.44%) |
Feb 03, 2009 | 8.819 | 9.006 | 8.748 | 8.965 | 10,817,624 | +0.19(+2.14%) |
Feb 02, 2009 | 8.687 | 8.856 | 8.660 | 8.777 | 10,471,486 | -0.04(-0.40%) |
Jan 30, 2009 | 9.004 | 9.041 | 8.769 | 8.812 | 0 | -0.14(-1.59%) |
Jan 29, 2009 | 9.097 | 9.120 | 8.955 | 8.955 | 10,690,618 | -0.25(-2.69%) |
Jan 28, 2009 | 9.111 | 9.272 | 9.076 | 9.202 | 14,176,063 | +0.23(+2.57%) |
Jan 27, 2009 | 8.926 | 9.025 | 8.872 | 8.971 | 11,077,807 | +0.08(+0.95%) |
Jan 26, 2009 | 8.839 | 9.033 | 8.786 | 8.887 | 11,137,214 | +0.07(+0.80%) |
Jan 23, 2009 | 8.563 | 8.901 | 8.557 | 8.817 | 15,790,449 | +0.04(+0.49%) |
Jan 22, 2009 | 8.695 | 8.880 | 8.604 | 8.773 | 13,975,414 | -0.11(-1.18%) |
Jan 21, 2009 | 8.670 | 8.905 | 8.553 | 8.878 | 14,585,828 | +0.32(+3.76%) |
Jan 20, 2009 | 8.882 | 8.926 | 8.541 | 8.557 | 15,792,865 | -0.39(-4.36%) |
Jan 16, 2009 | 8.975 | 9.012 | 8.761 | 8.946 | 16,490,274 | +0.10(+1.10%) |
Jan 15, 2009 | 8.753 | 8.901 | 8.571 | 8.850 | 13,543,566 | +0.06(+0.70%) |
Jan 14, 2009 | 8.924 | 8.953 | 8.713 | 8.788 | 10,069,470 | -0.27(-2.94%) |
Jan 13, 2009 | 9.000 | 9.134 | 8.969 | 9.054 | 9,520,471 | +0.03(+0.30%) |
Jan 12, 2009 | 9.165 | 9.184 | 8.961 | 9.027 | 11,270,114 | -0.18(-1.93%) |
Jan 09, 2009 | 9.425 | 9.427 | 9.181 | 9.204 | 7,454,700 | -0.20(-2.17%) |
Jan 08, 2009 | 9.334 | 9.408 | 9.258 | 9.408 | 8,738,041 | +0.03(+0.29%) |
Jan 07, 2009 | 9.493 | 9.530 | 9.305 | 9.381 | 8,559,246 | -0.25(-2.61%) |
Jan 06, 2009 | 9.672 | 9.744 | 9.571 | 9.633 | 15,330,297 | +0.07(+0.71%) |
Jan 05, 2009 | 9.524 | 9.662 | 9.480 | 9.565 | 16,826,728 | +0.01(+0.15%) |
Jan 02, 2009 | 9.268 | 9.602 | 9.227 | 9.551 | 0 | +0.29(+3.09%) |