Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.263 | 8.344 | 8.056 | 8.141 | 16,270,937 | -0.09(-1.07%) |
Mar 30, 2009 | 8.344 | 8.436 | 8.102 | 8.229 | 14,003,375 | -0.29(-3.42%) |
Mar 26, 2009 | 8.386 | 8.524 | 8.283 | 8.520 | 18,715,166 | +0.19(+2.26%) |
Mar 25, 2009 | 8.145 | 8.344 | 8.049 | 8.332 | 21,588,822 | +0.23(+2.89%) |
Mar 24, 2009 | 7.999 | 8.244 | 7.968 | 8.098 | 20,392,910 | +0.01(+0.14%) |
Mar 23, 2009 | 7.947 | 8.091 | 7.899 | 8.087 | 23,258,982 | +0.14(+1.79%) |
Mar 20, 2009 | 8.072 | 8.087 | 7.899 | 7.945 | 19,052,840 | -0.08(-1.00%) |
Mar 19, 2009 | 8.248 | 8.248 | 7.945 | 8.026 | 13,604,647 | -0.13(-1.65%) |
Mar 18, 2009 | 8.095 | 8.237 | 7.972 | 8.160 | 17,255,776 | -0.05(-0.61%) |
Mar 17, 2009 | 8.095 | 8.214 | 7.891 | 8.210 | 15,886,766 | +0.10(+1.28%) |
Mar 16, 2009 | 8.229 | 8.344 | 8.083 | 8.106 | 12,617,852 | -0.05(-0.66%) |
Mar 13, 2009 | 8.202 | 8.223 | 8.068 | 8.160 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 7.991 | 8.229 | 7.895 | 8.171 | 19,634,482 | +0.18(+2.31%) |
Mar 11, 2009 | 8.286 | 8.379 | 7.830 | 7.987 | 23,665,636 | -0.21(-2.62%) |
Mar 10, 2009 | 7.861 | 8.344 | 7.696 | 8.202 | 34,159,032 | +0.74(+9.87%) |
Mar 09, 2009 | 7.569 | 7.703 | 7.439 | 7.465 | 24,990,720 | -0.15(-1.96%) |
Mar 06, 2009 | 7.795 | 7.853 | 7.477 | 7.615 | 0 | -0.11(-1.44%) |
Mar 05, 2009 | 7.784 | 7.949 | 7.653 | 7.726 | 20,939,364 | -0.17(-2.14%) |
Mar 04, 2009 | 7.853 | 8.056 | 7.734 | 7.895 | 18,039,136 | +0.10(+1.28%) |
Mar 02, 2009 | 7.807 | 7.926 | 7.673 | 7.795 | 18,799,570 | -0.13(-1.69%) |
Feb 27, 2009 | 7.941 | 8.091 | 7.807 | 7.930 | 0 | -0.00(-0.05%) |
Feb 26, 2009 | 8.359 | 8.359 | 7.795 | 7.934 | 32,442,100 | -0.48(-5.66%) |
Feb 25, 2009 | 8.183 | 8.547 | 8.183 | 8.409 | 23,558,944 | +0.23(+2.81%) |
Feb 24, 2009 | 8.106 | 8.202 | 7.980 | 8.179 | 20,506,770 | +0.11(+1.38%) |
Feb 23, 2009 | 8.551 | 8.563 | 8.056 | 8.068 | 25,018,500 | -0.44(-5.14%) |
Feb 20, 2009 | 8.352 | 8.586 | 8.256 | 8.505 | 0 | +0.07(+0.82%) |
Feb 19, 2009 | 8.313 | 8.551 | 8.313 | 8.436 | 22,896,176 | +0.10(+1.24%) |
Feb 18, 2009 | 8.072 | 8.394 | 8.003 | 8.332 | 29,050,196 | +0.29(+3.58%) |
Feb 17, 2009 | 8.056 | 8.156 | 7.811 | 8.045 | 27,542,352 | -0.12(-1.46%) |
Feb 13, 2009 | 8.133 | 8.325 | 8.091 | 8.164 | 18,041,768 | -0.05(-0.56%) |
Feb 12, 2009 | 8.194 | 8.233 | 7.934 | 8.210 | 27,604,292 | -0.05(-0.60%) |
Feb 11, 2009 | 8.244 | 8.348 | 8.141 | 8.260 | 21,094,270 | +0.03(+0.42%) |
Feb 10, 2009 | 8.605 | 8.789 | 7.945 | 8.225 | 51,084,216 | -0.56(-6.42%) |
Feb 09, 2009 | 8.770 | 8.825 | 8.632 | 8.789 | 13,450,710 | +0.00(+0.00%) |
Feb 06, 2009 | 8.490 | 8.824 | 8.421 | 8.789 | 20,574,892 | +0.35(+4.14%) |
Feb 05, 2009 | 8.490 | 8.593 | 8.294 | 8.440 | 23,332,572 | -0.08(-0.90%) |
Feb 04, 2009 | 8.670 | 8.720 | 8.497 | 8.517 | 15,759,405 | -0.19(-2.16%) |
Feb 03, 2009 | 8.543 | 8.762 | 8.448 | 8.705 | 18,571,978 | +0.11(+1.29%) |
Feb 02, 2009 | 8.601 | 8.751 | 8.528 | 8.593 | 22,546,950 | -0.04(-0.44%) |
Jan 30, 2009 | 9.246 | 9.326 | 8.609 | 8.632 | 0 | -0.63(-6.76%) |
Jan 29, 2009 | 9.380 | 9.491 | 9.226 | 9.257 | 13,724,147 | -0.20(-2.15%) |
Jan 28, 2009 | 9.625 | 9.625 | 9.364 | 9.460 | 15,841,700 | -0.06(-0.60%) |
Jan 27, 2009 | 9.583 | 9.664 | 9.341 | 9.518 | 11,847,077 | -0.04(-0.44%) |
Jan 26, 2009 | 9.468 | 9.648 | 9.422 | 9.560 | 14,922,021 | +0.15(+1.55%) |
Jan 23, 2009 | 9.387 | 9.457 | 9.272 | 9.414 | 15,309,781 | -0.13(-1.33%) |
Jan 22, 2009 | 9.407 | 9.591 | 9.376 | 9.541 | 13,078,846 | +0.04(+0.44%) |
Jan 21, 2009 | 9.368 | 9.526 | 8.593 | 9.499 | 17,129,152 | +0.13(+1.39%) |
Jan 20, 2009 | 9.549 | 9.664 | 9.341 | 9.368 | 13,969,630 | -0.21(-2.20%) |
Jan 16, 2009 | 9.495 | 9.619 | 9.345 | 9.579 | 0 | +0.18(+1.92%) |
Jan 15, 2009 | 9.284 | 9.430 | 9.146 | 9.399 | 17,942,022 | +0.10(+1.11%) |
Jan 14, 2009 | 9.403 | 9.572 | 9.265 | 9.295 | 20,205,000 | -0.19(-1.98%) |
Jan 13, 2009 | 9.410 | 9.552 | 9.395 | 9.483 | 20,288,094 | +0.08(+0.86%) |
Jan 12, 2009 | 9.522 | 9.575 | 9.361 | 9.403 | 16,116,281 | -0.12(-1.21%) |
Jan 09, 2009 | 9.721 | 9.763 | 9.495 | 9.518 | 18,426,584 | -0.12(-1.27%) |
Jan 08, 2009 | 9.802 | 9.856 | 9.552 | 9.641 | 24,489,408 | -0.18(-1.80%) |
Jan 07, 2009 | 9.691 | 9.997 | 9.691 | 9.817 | 18,450,862 | +0.09(+0.91%) |
Jan 06, 2009 | 10.26 | 10.34 | 9.687 | 9.729 | 27,709,656 | -0.50(-4.91%) |
Jan 05, 2009 | 10.15 | 10.27 | 10.07 | 10.23 | 12,788,232 | +0.05(+0.49%) |
Jan 02, 2009 | 10.16 | 10.23 | 10.02 | 10.18 | 0 | +0.05(+0.49%) |