Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.820 | 4.874 | 4.774 | 4.820 | 35,992,628 | +0.03(+0.64%) |
Mar 30, 2009 | 4.836 | 4.901 | 4.690 | 4.790 | 34,100,936 | -0.24(-4.73%) |
Mar 26, 2009 | 4.951 | 5.062 | 4.905 | 5.028 | 34,614,476 | +0.15(+3.15%) |
Mar 25, 2009 | 4.897 | 4.997 | 4.736 | 4.874 | 30,585,276 | +0.03(+0.63%) |
Mar 24, 2009 | 4.951 | 4.985 | 4.813 | 4.843 | 29,892,378 | -0.17(-3.37%) |
Mar 23, 2009 | 4.889 | 5.012 | 4.701 | 5.012 | 35,864,140 | +0.37(+8.02%) |
Mar 20, 2009 | 4.744 | 4.778 | 4.598 | 4.640 | 39,790,392 | -0.06(-1.23%) |
Mar 19, 2009 | 4.747 | 4.751 | 4.621 | 4.698 | 32,257,126 | +0.01(+0.16%) |
Mar 18, 2009 | 4.605 | 4.797 | 4.548 | 4.690 | 32,724,154 | +0.03(+0.66%) |
Mar 17, 2009 | 4.440 | 4.671 | 4.440 | 4.659 | 30,934,828 | +0.22(+5.02%) |
Mar 16, 2009 | 4.605 | 4.632 | 4.429 | 4.437 | 33,689,652 | -0.14(-3.10%) |
Mar 13, 2009 | 4.690 | 4.701 | 4.467 | 4.579 | 42,167,756 | -0.08(-1.73%) |
Mar 12, 2009 | 4.567 | 4.686 | 4.437 | 4.659 | 50,937,336 | +0.20(+4.39%) |
Mar 11, 2009 | 4.321 | 4.509 | 4.222 | 4.463 | 47,075,396 | +0.20(+4.77%) |
Mar 10, 2009 | 4.068 | 4.279 | 4.014 | 4.260 | 48,171,588 | +0.32(+8.08%) |
Mar 09, 2009 | 3.941 | 4.160 | 3.922 | 3.941 | 38,409,680 | -0.06(-1.53%) |
Mar 06, 2009 | 4.045 | 4.068 | 3.803 | 4.003 | 59,551,424 | -0.01(-0.29%) |
Mar 05, 2009 | 4.072 | 4.141 | 3.999 | 4.014 | 59,597,400 | -0.13(-3.24%) |
Mar 04, 2009 | 4.087 | 4.218 | 3.999 | 4.149 | 57,673,272 | +0.12(+2.95%) |
Mar 02, 2009 | 4.080 | 4.210 | 3.945 | 4.030 | 65,375,392 | -0.14(-3.40%) |
Feb 27, 2009 | 4.318 | 4.329 | 4.030 | 4.172 | 78,005,696 | -0.22(-5.07%) |
Feb 26, 2009 | 4.563 | 4.632 | 4.375 | 4.394 | 30,179,784 | -0.11(-2.39%) |
Feb 25, 2009 | 4.471 | 4.663 | 4.448 | 4.502 | 50,755,552 | -0.03(-0.68%) |
Feb 24, 2009 | 4.460 | 4.559 | 4.352 | 4.532 | 44,460,280 | +0.11(+2.43%) |
Feb 23, 2009 | 4.701 | 4.724 | 4.398 | 4.425 | 34,361,960 | -0.25(-5.34%) |
Feb 20, 2009 | 4.625 | 4.740 | 4.586 | 4.674 | 36,686,060 | +0.01(+0.16%) |
Feb 19, 2009 | 4.851 | 4.897 | 4.636 | 4.667 | 28,018,752 | -0.13(-2.64%) |
Feb 18, 2009 | 4.732 | 4.872 | 4.644 | 4.793 | 26,623,426 | +0.07(+1.38%) |
Feb 17, 2009 | 4.882 | 4.882 | 4.713 | 4.728 | 29,918,772 | -0.33(-6.60%) |
Feb 13, 2009 | 5.139 | 5.189 | 5.012 | 5.062 | 22,504,356 | -0.07(-1.42%) |
Feb 12, 2009 | 4.966 | 5.135 | 4.951 | 5.135 | 45,900,424 | +0.01(+0.22%) |
Feb 11, 2009 | 5.158 | 5.231 | 5.077 | 5.124 | 38,395,720 | +0.00(+0.00%) |
Feb 10, 2009 | 5.254 | 5.327 | 5.093 | 5.124 | 56,832,920 | -0.19(-3.61%) |
Feb 09, 2009 | 5.196 | 5.365 | 5.143 | 5.315 | 24,664,490 | +0.08(+1.61%) |
Feb 06, 2009 | 4.993 | 5.254 | 4.989 | 5.231 | 32,196,036 | +0.16(+3.18%) |
Feb 05, 2009 | 4.790 | 5.093 | 4.736 | 5.070 | 39,336,652 | +0.23(+4.84%) |
Feb 04, 2009 | 4.947 | 5.016 | 4.782 | 4.836 | 30,909,918 | -0.09(-1.87%) |
Feb 03, 2009 | 4.701 | 4.958 | 4.659 | 4.928 | 43,789,924 | +0.23(+4.99%) |
Feb 02, 2009 | 4.594 | 4.755 | 4.579 | 4.694 | 28,370,716 | +0.08(+1.75%) |
Jan 30, 2009 | 4.763 | 4.763 | 4.594 | 4.613 | 31,921,056 | -0.09(-1.88%) |
Jan 29, 2009 | 4.816 | 4.901 | 4.686 | 4.701 | 33,553,942 | -0.18(-3.69%) |
Jan 28, 2009 | 4.759 | 4.970 | 4.717 | 4.882 | 35,709,324 | +0.24(+5.21%) |
Jan 27, 2009 | 4.575 | 4.674 | 4.529 | 4.640 | 29,846,046 | +0.08(+1.85%) |
Jan 26, 2009 | 4.605 | 4.674 | 4.456 | 4.556 | 30,527,082 | -0.05(-1.08%) |
Jan 23, 2009 | 4.387 | 4.663 | 4.348 | 4.605 | 51,954,484 | +0.13(+2.83%) |
Jan 22, 2009 | 4.594 | 4.594 | 4.390 | 4.479 | 112,857,200 | -0.62(-12.12%) |
Jan 21, 2009 | 4.943 | 5.120 | 4.882 | 5.097 | 47,251,840 | +0.28(+5.82%) |
Jan 20, 2009 | 5.070 | 5.112 | 4.805 | 4.816 | 37,788,716 | -0.27(-5.35%) |
Jan 16, 2009 | 5.254 | 5.262 | 4.951 | 5.089 | 50,442,224 | -0.07(-1.34%) |
Jan 15, 2009 | 5.020 | 5.219 | 4.924 | 5.158 | 48,229,848 | +0.20(+4.02%) |
Jan 14, 2009 | 5.254 | 5.269 | 4.905 | 4.958 | 53,116,820 | -0.46(-8.56%) |
Jan 13, 2009 | 5.411 | 5.477 | 5.315 | 5.423 | 44,171,972 | +0.05(+0.86%) |
Jan 12, 2009 | 5.503 | 5.526 | 5.346 | 5.377 | 27,330,162 | -0.07(-1.27%) |
Jan 09, 2009 | 5.611 | 5.655 | 5.400 | 5.446 | 24,248,306 | -0.18(-3.27%) |
Jan 08, 2009 | 5.550 | 5.680 | 5.480 | 5.630 | 26,810,386 | +0.03(+0.55%) |
Jan 07, 2009 | 5.580 | 5.665 | 5.515 | 5.599 | 25,318,566 | -0.23(-3.89%) |
Jan 06, 2009 | 5.672 | 5.941 | 5.657 | 5.826 | 33,589,180 | +0.16(+2.78%) |
Jan 05, 2009 | 5.615 | 5.707 | 5.469 | 5.668 | 27,093,606 | +0.04(+0.75%) |