Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.532 | 7.570 | 7.401 | 7.434 | 104,966,624 | -0.04(-0.58%) |
Mar 30, 2009 | 7.576 | 7.663 | 7.395 | 7.477 | 109,514,792 | -0.37(-4.73%) |
Mar 26, 2009 | 7.794 | 7.980 | 7.750 | 7.848 | 101,451,824 | +0.07(+0.84%) |
Mar 25, 2009 | 7.630 | 7.968 | 7.581 | 7.783 | 126,339,008 | +0.19(+2.44%) |
Mar 24, 2009 | 7.592 | 7.728 | 7.554 | 7.597 | 78,261,208 | -0.05(-0.71%) |
Mar 23, 2009 | 7.515 | 7.685 | 7.461 | 7.652 | 120,927,584 | +0.21(+2.86%) |
Mar 20, 2009 | 7.477 | 7.614 | 7.368 | 7.439 | 131,122,392 | +0.03(+0.41%) |
Mar 19, 2009 | 7.783 | 7.783 | 7.319 | 7.409 | 123,865,568 | -0.37(-4.74%) |
Mar 18, 2009 | 7.756 | 7.958 | 7.488 | 7.777 | 101,830,248 | -0.01(-0.07%) |
Mar 17, 2009 | 7.701 | 7.799 | 7.576 | 7.783 | 98,938,680 | +0.06(+0.78%) |
Mar 16, 2009 | 7.985 | 8.181 | 7.712 | 7.723 | 155,697,920 | -0.21(-2.68%) |
Mar 13, 2009 | 7.619 | 8.034 | 7.554 | 7.936 | 0 | +0.28(+3.71%) |
Mar 12, 2009 | 7.232 | 7.717 | 7.062 | 7.652 | 205,760,160 | +0.67(+9.62%) |
Mar 11, 2009 | 7.150 | 7.199 | 6.948 | 6.981 | 146,114,000 | -0.16(-2.22%) |
Mar 10, 2009 | 6.931 | 7.166 | 6.871 | 7.139 | 175,791,968 | +0.25(+3.56%) |
Mar 09, 2009 | 6.757 | 7.052 | 6.757 | 6.893 | 129,111,896 | -0.05(-0.79%) |
Mar 06, 2009 | 6.910 | 6.959 | 6.746 | 6.948 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.751 | 6.959 | 6.686 | 6.915 | 186,433,104 | +0.09(+1.36%) |
Mar 04, 2009 | 6.609 | 6.931 | 6.511 | 6.822 | 165,836,624 | +0.43(+6.72%) |
Mar 02, 2009 | 6.593 | 6.642 | 6.380 | 6.393 | 194,167,216 | -0.33(-4.85%) |
Feb 27, 2009 | 6.806 | 6.866 | 6.702 | 6.719 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 7.210 | 7.297 | 6.931 | 6.937 | 135,784,272 | -0.20(-2.75%) |
Feb 25, 2009 | 7.330 | 7.330 | 7.041 | 7.133 | 136,821,184 | -0.28(-3.83%) |
Feb 24, 2009 | 7.297 | 7.455 | 7.166 | 7.417 | 120,132,704 | +0.17(+2.41%) |
Feb 23, 2009 | 7.477 | 7.505 | 7.232 | 7.243 | 123,679,536 | -0.24(-3.21%) |
Feb 20, 2009 | 7.548 | 7.657 | 7.423 | 7.483 | 0 | -0.17(-2.28%) |
Feb 19, 2009 | 7.805 | 7.876 | 7.630 | 7.657 | 75,755,864 | -0.07(-0.92%) |
Feb 18, 2009 | 7.701 | 7.859 | 7.674 | 7.728 | 88,675,696 | -0.05(-0.63%) |
Feb 17, 2009 | 7.794 | 7.870 | 7.668 | 7.777 | 116,143,992 | -0.18(-2.26%) |
Feb 13, 2009 | 7.925 | 8.154 | 7.914 | 7.958 | 106,382,808 | -0.04(-0.48%) |
Feb 12, 2009 | 7.805 | 8.012 | 7.696 | 7.996 | 119,459,968 | +0.15(+1.88%) |
Feb 11, 2009 | 7.739 | 7.859 | 7.707 | 7.848 | 92,402,864 | +0.17(+2.20%) |
Feb 10, 2009 | 7.499 | 8.029 | 7.499 | 7.679 | 139,184,656 | -0.35(-4.35%) |
Feb 09, 2009 | 8.252 | 8.252 | 7.974 | 8.029 | 87,599,400 | -0.07(-0.88%) |
Feb 06, 2009 | 7.936 | 8.195 | 7.887 | 8.099 | 116,938,256 | +0.19(+2.34%) |
Feb 05, 2009 | 7.933 | 8.056 | 7.821 | 7.914 | 141,318,496 | -0.04(-0.48%) |
Feb 04, 2009 | 8.209 | 8.280 | 7.930 | 7.952 | 120,267,904 | -0.34(-4.14%) |
Feb 03, 2009 | 7.859 | 8.394 | 7.859 | 8.296 | 118,800,320 | +0.17(+2.08%) |
Feb 02, 2009 | 7.985 | 8.274 | 7.925 | 8.127 | 126,772,744 | +0.17(+2.13%) |
Jan 30, 2009 | 8.236 | 8.252 | 7.914 | 7.958 | 0 | -0.29(-3.57%) |
Jan 29, 2009 | 8.345 | 8.449 | 8.198 | 8.252 | 123,972,760 | -0.17(-2.07%) |
Jan 28, 2009 | 8.705 | 8.733 | 8.192 | 8.427 | 199,386,672 | -0.21(-2.40%) |
Jan 27, 2009 | 8.520 | 8.744 | 8.487 | 8.634 | 204,514,768 | +0.09(+1.09%) |
Jan 26, 2009 | 8.989 | 9.022 | 8.345 | 8.542 | 385,603,424 | -0.98(-10.32%) |
Jan 23, 2009 | 9.147 | 9.562 | 9.033 | 9.524 | 198,850,304 | +0.13(+1.39%) |
Jan 22, 2009 | 9.426 | 9.464 | 9.289 | 9.393 | 85,606,688 | -0.15(-1.54%) |
Jan 21, 2009 | 9.445 | 9.562 | 9.224 | 9.540 | 80,215,352 | +0.15(+1.63%) |
Jan 20, 2009 | 9.409 | 9.731 | 9.344 | 9.388 | 96,713,376 | -0.16(-1.71%) |
Jan 16, 2009 | 9.699 | 9.699 | 9.371 | 9.551 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.398 | 9.491 | 9.016 | 9.491 | 147,942,688 | +0.08(+0.87%) |
Jan 14, 2009 | 9.437 | 9.519 | 9.278 | 9.409 | 83,497,200 | -0.19(-1.99%) |
Jan 13, 2009 | 9.497 | 9.611 | 9.431 | 9.600 | 79,446,968 | +0.13(+1.32%) |
Jan 12, 2009 | 9.644 | 9.655 | 9.398 | 9.475 | 62,039,868 | -0.04(-0.46%) |
Jan 09, 2009 | 9.671 | 9.726 | 9.469 | 9.519 | 66,113,216 | -0.11(-1.19%) |
Jan 08, 2009 | 9.497 | 9.655 | 9.458 | 9.633 | 60,950,136 | +0.09(+0.91%) |
Jan 07, 2009 | 9.650 | 9.726 | 9.497 | 9.546 | 71,944,528 | -0.17(-1.74%) |
Jan 06, 2009 | 9.999 | 10.06 | 9.666 | 9.715 | 93,847,776 | -0.20(-1.98%) |
Jan 05, 2009 | 10.04 | 10.09 | 9.759 | 9.911 | 77,250,760 | -0.06(-0.60%) |
Jan 02, 2009 | 9.759 | 9.988 | 9.660 | 9.972 | 52,674,412 | +0.31(+3.16%) |