Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.440 | 8.542 | 8.276 | 8.409 | 22,468,854 | +0.07(+0.84%) |
Mar 30, 2009 | 8.534 | 8.612 | 8.190 | 8.338 | 24,118,776 | -0.75(-8.26%) |
Mar 26, 2009 | 8.651 | 9.144 | 8.526 | 9.089 | 38,698,368 | +0.49(+5.73%) |
Mar 25, 2009 | 8.330 | 8.737 | 8.299 | 8.596 | 38,349,312 | +0.31(+3.78%) |
Mar 24, 2009 | 8.456 | 8.526 | 8.252 | 8.283 | 21,018,834 | -0.37(-4.25%) |
Mar 23, 2009 | 8.401 | 8.659 | 8.166 | 8.651 | 29,617,014 | +0.66(+8.33%) |
Mar 20, 2009 | 8.495 | 8.573 | 7.885 | 7.986 | 30,245,360 | -0.38(-4.58%) |
Mar 19, 2009 | 8.589 | 8.596 | 8.252 | 8.370 | 24,259,842 | -0.12(-1.38%) |
Mar 18, 2009 | 8.237 | 8.526 | 8.174 | 8.487 | 33,611,480 | +0.12(+1.40%) |
Mar 17, 2009 | 8.182 | 8.370 | 7.994 | 8.370 | 32,627,012 | +0.21(+2.59%) |
Mar 16, 2009 | 8.354 | 8.448 | 8.096 | 8.158 | 45,758,900 | -0.13(-1.51%) |
Mar 13, 2009 | 7.932 | 8.299 | 7.830 | 8.283 | 41,274,604 | +0.35(+4.44%) |
Mar 12, 2009 | 7.415 | 7.963 | 7.384 | 7.932 | 31,714,422 | +0.42(+5.63%) |
Mar 11, 2009 | 7.188 | 7.564 | 7.181 | 7.509 | 28,591,268 | +0.30(+4.12%) |
Mar 10, 2009 | 6.883 | 7.235 | 6.703 | 7.212 | 31,704,884 | +0.50(+7.46%) |
Mar 09, 2009 | 6.633 | 7.095 | 6.617 | 6.711 | 24,796,074 | -0.09(-1.38%) |
Mar 06, 2009 | 7.110 | 7.267 | 6.610 | 6.805 | 55,153,004 | -0.27(-3.76%) |
Mar 05, 2009 | 7.102 | 7.345 | 7.048 | 7.071 | 29,775,392 | -0.20(-2.80%) |
Mar 04, 2009 | 6.962 | 7.384 | 6.954 | 7.274 | 27,755,046 | +0.35(+5.08%) |
Mar 02, 2009 | 7.087 | 7.274 | 6.868 | 6.922 | 35,888,764 | -0.28(-3.91%) |
Feb 27, 2009 | 7.470 | 7.744 | 7.204 | 7.204 | 50,285,044 | -0.49(-6.40%) |
Feb 26, 2009 | 7.400 | 7.814 | 7.314 | 7.697 | 69,204,320 | +0.31(+4.13%) |
Feb 25, 2009 | 6.758 | 7.658 | 6.680 | 7.392 | 59,113,208 | +0.56(+8.12%) |
Feb 24, 2009 | 6.649 | 6.868 | 6.578 | 6.836 | 28,804,402 | +0.29(+4.42%) |
Feb 23, 2009 | 6.883 | 6.977 | 6.516 | 6.547 | 30,820,434 | -0.31(-4.45%) |
Feb 20, 2009 | 6.492 | 6.985 | 6.406 | 6.852 | 43,093,496 | +0.33(+5.04%) |
Feb 19, 2009 | 6.836 | 6.860 | 6.453 | 6.524 | 38,927,920 | -0.20(-2.91%) |
Feb 18, 2009 | 6.758 | 6.993 | 6.578 | 6.719 | 29,729,164 | -0.02(-0.23%) |
Feb 17, 2009 | 7.126 | 7.157 | 6.711 | 6.735 | 35,583,928 | -0.70(-9.46%) |
Feb 13, 2009 | 7.353 | 7.501 | 7.243 | 7.439 | 36,459,056 | +0.07(+0.96%) |
Feb 12, 2009 | 7.220 | 7.580 | 7.095 | 7.368 | 50,356,372 | -0.27(-3.58%) |
Feb 11, 2009 | 7.407 | 7.861 | 7.400 | 7.642 | 33,339,204 | +0.06(+0.83%) |
Feb 10, 2009 | 7.861 | 8.151 | 7.572 | 7.580 | 45,916,180 | -0.40(-5.00%) |
Feb 09, 2009 | 8.182 | 8.260 | 7.916 | 7.978 | 34,578,604 | -0.20(-2.39%) |
Feb 06, 2009 | 8.002 | 8.221 | 7.932 | 8.174 | 21,958,116 | +0.17(+2.15%) |
Feb 05, 2009 | 7.556 | 8.057 | 7.556 | 8.002 | 29,113,088 | +0.31(+4.07%) |
Feb 04, 2009 | 7.478 | 8.002 | 7.400 | 7.689 | 29,932,050 | +0.20(+2.61%) |
Feb 03, 2009 | 7.314 | 7.501 | 7.141 | 7.493 | 27,129,096 | +0.13(+1.81%) |
Feb 02, 2009 | 7.235 | 7.447 | 7.095 | 7.361 | 31,136,446 | +0.03(+0.43%) |
Jan 30, 2009 | 7.580 | 7.720 | 7.282 | 7.329 | 27,171,438 | -0.18(-2.40%) |
Jan 29, 2009 | 7.916 | 7.978 | 7.407 | 7.509 | 29,044,282 | -0.61(-7.51%) |
Jan 28, 2009 | 8.002 | 8.190 | 7.947 | 8.119 | 20,034,152 | +0.23(+2.98%) |
Jan 27, 2009 | 7.767 | 8.041 | 7.712 | 7.885 | 23,413,404 | +0.20(+2.54%) |
Jan 26, 2009 | 7.525 | 7.892 | 7.439 | 7.689 | 22,571,340 | +0.09(+1.24%) |
Jan 23, 2009 | 7.024 | 7.736 | 6.993 | 7.595 | 25,099,370 | +0.44(+6.12%) |
Jan 22, 2009 | 7.055 | 7.361 | 6.922 | 7.157 | 25,917,180 | -0.21(-2.87%) |
Jan 21, 2009 | 7.517 | 7.517 | 7.040 | 7.368 | 32,875,728 | +0.02(+0.21%) |
Jan 20, 2009 | 7.845 | 7.937 | 7.353 | 7.353 | 22,086,784 | -0.61(-7.66%) |
Jan 16, 2009 | 7.963 | 8.064 | 7.517 | 7.963 | 31,940,764 | +0.38(+4.95%) |
Jan 15, 2009 | 7.650 | 7.697 | 7.267 | 7.587 | 25,771,004 | -0.02(-0.31%) |
Jan 14, 2009 | 7.759 | 7.853 | 7.493 | 7.611 | 19,717,952 | -0.36(-4.51%) |
Jan 13, 2009 | 7.681 | 8.315 | 7.626 | 7.971 | 28,654,936 | +0.15(+1.90%) |
Jan 12, 2009 | 8.135 | 8.166 | 7.752 | 7.822 | 25,744,754 | -0.29(-3.57%) |
Jan 09, 2009 | 8.428 | 8.456 | 8.080 | 8.111 | 22,477,072 | -0.29(-3.45%) |
Jan 08, 2009 | 8.190 | 8.416 | 8.033 | 8.401 | 28,226,462 | +0.11(+1.32%) |
Jan 07, 2009 | 8.737 | 8.847 | 8.190 | 8.291 | 32,754,902 | -0.77(-8.46%) |
Jan 06, 2009 | 8.479 | 9.160 | 8.401 | 9.058 | 34,084,608 | +0.71(+8.53%) |
Jan 05, 2009 | 8.166 | 8.448 | 8.111 | 8.346 | 20,771,428 | +0.00(+0.00%) |