Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.857 | 8.857 | 8.120 | 8.308 | 13,320,143 | -0.32(-3.67%) |
Mar 30, 2009 | 8.951 | 8.951 | 8.454 | 8.625 | 11,929,850 | -0.74(-7.87%) |
Mar 26, 2009 | 8.754 | 9.456 | 8.754 | 9.362 | 14,434,356 | +0.75(+8.65%) |
Mar 25, 2009 | 8.308 | 9.310 | 8.120 | 8.617 | 22,078,000 | +0.47(+5.78%) |
Mar 24, 2009 | 8.266 | 8.642 | 8.111 | 8.146 | 13,916,320 | -0.33(-3.84%) |
Mar 23, 2009 | 7.983 | 8.488 | 7.940 | 8.471 | 13,404,321 | +1.30(+18.16%) |
Mar 20, 2009 | 7.640 | 7.649 | 7.075 | 7.169 | 13,725,955 | -0.84(-10.48%) |
Mar 19, 2009 | 7.923 | 8.308 | 7.546 | 8.009 | 16,012,477 | +0.24(+3.09%) |
Mar 18, 2009 | 7.212 | 8.051 | 6.638 | 7.769 | 18,062,512 | +0.56(+7.72%) |
Mar 17, 2009 | 7.109 | 80.30 | 6.510 | 7.212 | 14,120,647 | +0.33(+4.86%) |
Mar 16, 2009 | 7.383 | 7.452 | 6.835 | 6.878 | 10,094,477 | -0.39(-5.42%) |
Mar 13, 2009 | 7.418 | 7.426 | 6.809 | 7.272 | 0 | +0.07(+0.95%) |
Mar 12, 2009 | 6.707 | 7.272 | 6.527 | 7.203 | 10,129,216 | +0.34(+4.99%) |
Mar 11, 2009 | 6.861 | 7.058 | 6.672 | 6.861 | 7,118,785 | +0.09(+1.39%) |
Mar 10, 2009 | 5.996 | 6.827 | 5.996 | 6.767 | 15,551,107 | +0.87(+14.66%) |
Mar 09, 2009 | 5.713 | 6.381 | 5.670 | 5.901 | 10,145,133 | -0.03(-0.58%) |
Mar 06, 2009 | 6.081 | 6.218 | 5.756 | 5.936 | 0 | -0.07(-1.14%) |
Mar 05, 2009 | 6.338 | 6.407 | 5.927 | 6.004 | 14,516,005 | -0.59(-8.96%) |
Mar 04, 2009 | 6.398 | 6.758 | 6.210 | 6.595 | 14,005,462 | -0.30(-4.35%) |
Mar 02, 2009 | 7.032 | 7.426 | 6.852 | 6.895 | 12,155,547 | -0.34(-4.73%) |
Feb 27, 2009 | 7.169 | 7.692 | 7.066 | 7.238 | 0 | -0.02(-0.24%) |
Feb 26, 2009 | 7.803 | 8.051 | 7.135 | 7.255 | 11,557,704 | -0.38(-4.94%) |
Feb 25, 2009 | 7.452 | 7.910 | 7.118 | 7.632 | 17,180,862 | +0.01(+0.11%) |
Feb 24, 2009 | 6.946 | 8.034 | 6.929 | 7.623 | 15,580,968 | +0.76(+11.11%) |
Feb 23, 2009 | 6.707 | 7.186 | 6.647 | 6.861 | 13,217,044 | +0.33(+5.12%) |
Feb 20, 2009 | 6.184 | 6.732 | 6.150 | 6.527 | 17,654,758 | +0.07(+1.06%) |
Feb 19, 2009 | 7.512 | 7.512 | 6.415 | 6.458 | 17,893,094 | -0.77(-10.66%) |
Feb 18, 2009 | 7.717 | 7.974 | 7.143 | 7.229 | 19,410,604 | -0.41(-5.38%) |
Feb 17, 2009 | 7.221 | 7.837 | 7.118 | 7.640 | 18,557,138 | -0.03(-0.45%) |
Feb 13, 2009 | 7.203 | 7.786 | 6.964 | 7.675 | 18,817,988 | +0.42(+5.79%) |
Feb 12, 2009 | 6.938 | 7.332 | 6.647 | 7.255 | 15,571,097 | -0.02(-0.24%) |
Feb 11, 2009 | 7.126 | 7.563 | 6.844 | 7.272 | 17,449,070 | +0.27(+3.92%) |
Feb 10, 2009 | 7.580 | 8.051 | 6.869 | 6.998 | 17,524,426 | -0.74(-9.52%) |
Feb 09, 2009 | 8.214 | 8.223 | 7.452 | 7.734 | 14,422,779 | -0.09(-1.20%) |
Feb 06, 2009 | 6.929 | 8.403 | 6.904 | 7.829 | 28,060,844 | +0.92(+13.26%) |
Feb 05, 2009 | 6.424 | 7.015 | 6.424 | 6.912 | 17,091,158 | +0.47(+7.31%) |
Feb 04, 2009 | 6.270 | 6.827 | 6.253 | 6.441 | 17,091,894 | +0.09(+1.35%) |
Feb 03, 2009 | 5.490 | 6.698 | 5.490 | 6.355 | 22,651,296 | +1.12(+21.44%) |
Feb 02, 2009 | 5.054 | 5.439 | 4.908 | 5.233 | 9,955,103 | +0.13(+2.52%) |
Jan 30, 2009 | 5.165 | 5.268 | 5.002 | 5.105 | 0 | -0.17(-3.25%) |
Jan 29, 2009 | 5.850 | 6.004 | 5.156 | 5.276 | 10,596,004 | -0.73(-12.13%) |
Jan 28, 2009 | 5.739 | 6.167 | 5.627 | 6.004 | 9,090,606 | +0.52(+9.53%) |
Jan 27, 2009 | 5.576 | 5.713 | 5.353 | 5.482 | 5,984,658 | -0.07(-1.23%) |
Jan 26, 2009 | 5.550 | 5.910 | 5.302 | 5.550 | 10,935,283 | +0.09(+1.57%) |
Jan 23, 2009 | 5.122 | 5.739 | 4.985 | 5.465 | 8,959,817 | +0.27(+5.28%) |
Jan 22, 2009 | 5.199 | 5.396 | 5.045 | 5.191 | 7,022,518 | -0.22(-4.11%) |
Jan 21, 2009 | 5.310 | 5.439 | 4.899 | 5.413 | 10,258,074 | +0.21(+4.12%) |
Jan 20, 2009 | 5.764 | 5.859 | 5.122 | 5.199 | 12,052,434 | -0.61(-10.47%) |
Jan 16, 2009 | 5.747 | 5.979 | 5.379 | 5.807 | 8,872,625 | +0.15(+2.73%) |
Jan 15, 2009 | 5.662 | 6.081 | 5.293 | 5.653 | 10,313,760 | +0.03(+0.46%) |
Jan 14, 2009 | 6.133 | 6.133 | 5.567 | 5.627 | 7,548,272 | -0.54(-8.75%) |
Jan 13, 2009 | 6.193 | 6.424 | 5.880 | 6.167 | 8,009,693 | -0.03(-0.42%) |
Jan 12, 2009 | 6.895 | 6.895 | 6.133 | 6.193 | 8,662,745 | -0.56(-8.25%) |
Jan 09, 2009 | 6.827 | 6.946 | 6.167 | 6.749 | 14,127,869 | -0.23(-3.31%) |
Jan 08, 2009 | 6.236 | 7.024 | 6.236 | 6.981 | 7,465,303 | +0.50(+7.66%) |
Jan 07, 2009 | 6.715 | 6.818 | 6.373 | 6.484 | 6,774,087 | -0.37(-5.37%) |
Jan 06, 2009 | 7.092 | 7.186 | 6.732 | 6.852 | 9,910,783 | +0.00(+0.00%) |
Jan 05, 2009 | 6.338 | 6.929 | 6.124 | 6.852 | 8,912,063 | +0.57(+8.99%) |
Jan 02, 2009 | 6.081 | 6.373 | 5.867 | 6.287 | 0 | +0.23(+3.82%) |