Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.561 | 4.926 | 4.430 | 4.809 | 9,799,371 | +0.19(+4.18%) |
Mar 30, 2009 | 4.967 | 5.036 | 4.368 | 4.616 | 9,329,816 | -0.72(-13.55%) |
Mar 26, 2009 | 5.139 | 5.408 | 5.077 | 5.339 | 7,638,460 | +0.28(+5.44%) |
Mar 25, 2009 | 4.933 | 5.415 | 4.760 | 5.063 | 11,983,783 | +0.12(+2.37%) |
Mar 24, 2009 | 5.084 | 5.167 | 4.719 | 4.946 | 9,609,072 | -0.21(-4.14%) |
Mar 23, 2009 | 4.877 | 5.167 | 4.836 | 5.160 | 14,750,965 | +0.61(+13.48%) |
Mar 20, 2009 | 4.581 | 4.712 | 4.340 | 4.547 | 21,419,150 | +0.13(+2.96%) |
Mar 19, 2009 | 4.147 | 4.719 | 4.147 | 4.416 | 20,084,704 | +0.23(+5.49%) |
Mar 18, 2009 | 3.693 | 4.264 | 3.589 | 4.186 | 14,101,196 | +0.47(+12.53%) |
Mar 17, 2009 | 3.534 | 3.755 | 3.520 | 3.720 | 8,089,566 | +0.13(+3.65%) |
Mar 16, 2009 | 3.603 | 3.823 | 3.520 | 3.589 | 8,983,069 | +0.08(+2.36%) |
Mar 13, 2009 | 3.513 | 3.713 | 3.369 | 3.507 | 0 | -0.06(-1.55%) |
Mar 12, 2009 | 3.224 | 3.617 | 3.162 | 3.562 | 10,150,979 | +0.34(+10.71%) |
Mar 11, 2009 | 3.224 | 3.396 | 3.107 | 3.217 | 12,954,828 | +0.23(+7.60%) |
Mar 10, 2009 | 2.583 | 3.004 | 2.535 | 2.990 | 15,286,444 | +0.46(+18.26%) |
Mar 09, 2009 | 2.618 | 2.687 | 2.508 | 2.528 | 9,648,971 | -0.16(-5.90%) |
Mar 06, 2009 | 2.783 | 2.873 | 2.659 | 2.687 | 0 | -0.08(-2.74%) |
Mar 05, 2009 | 3.141 | 3.190 | 2.721 | 2.763 | 14,502,056 | -0.49(-15.04%) |
Mar 04, 2009 | 3.265 | 3.369 | 3.203 | 3.252 | 9,030,187 | -0.10(-3.08%) |
Mar 02, 2009 | 3.445 | 3.527 | 3.348 | 3.355 | 7,362,352 | -0.19(-5.44%) |
Feb 27, 2009 | 3.637 | 3.734 | 3.534 | 3.548 | 0 | -0.20(-5.33%) |
Feb 26, 2009 | 3.913 | 3.947 | 3.734 | 3.748 | 7,692,890 | -0.11(-2.86%) |
Feb 25, 2009 | 3.899 | 3.982 | 3.679 | 3.858 | 11,532,119 | -0.07(-1.75%) |
Feb 24, 2009 | 3.789 | 4.009 | 3.575 | 3.927 | 11,661,887 | +0.17(+4.59%) |
Feb 23, 2009 | 4.099 | 4.099 | 3.741 | 3.755 | 9,703,235 | -0.14(-3.71%) |
Feb 20, 2009 | 3.817 | 4.046 | 3.617 | 3.899 | 0 | +0.01(+0.18%) |
Feb 19, 2009 | 3.899 | 4.216 | 3.830 | 3.892 | 14,942,619 | -0.17(-4.07%) |
Feb 18, 2009 | 4.147 | 4.230 | 3.844 | 4.058 | 12,543,236 | -0.05(-1.17%) |
Feb 17, 2009 | 4.306 | 4.316 | 4.044 | 4.106 | 18,443,500 | -0.33(-7.45%) |
Feb 13, 2009 | 4.726 | 4.788 | 4.319 | 4.437 | 19,820,738 | -0.32(-6.67%) |
Feb 12, 2009 | 4.733 | 4.884 | 4.485 | 4.753 | 28,050,186 | -0.38(-7.38%) |
Feb 11, 2009 | 5.256 | 5.332 | 5.001 | 5.132 | 11,858,289 | -0.08(-1.59%) |
Feb 10, 2009 | 5.546 | 5.663 | 5.181 | 5.215 | 11,609,839 | -0.32(-5.73%) |
Feb 09, 2009 | 5.663 | 5.663 | 5.497 | 5.532 | 8,925,145 | -0.07(-1.23%) |
Feb 06, 2009 | 5.422 | 5.718 | 5.422 | 5.601 | 10,947,482 | +0.10(+1.88%) |
Feb 05, 2009 | 5.484 | 5.711 | 5.394 | 5.497 | 9,762,415 | -0.02(-0.37%) |
Feb 04, 2009 | 5.601 | 5.745 | 5.408 | 5.518 | 10,320,312 | -0.06(-0.99%) |
Feb 03, 2009 | 5.532 | 5.628 | 5.346 | 5.573 | 11,732,153 | +0.16(+2.93%) |
Feb 02, 2009 | 5.236 | 5.463 | 5.194 | 5.415 | 12,796,283 | +0.03(+0.51%) |
Jan 30, 2009 | 5.670 | 5.787 | 5.339 | 5.387 | 0 | -0.37(-6.46%) |
Jan 29, 2009 | 6.331 | 6.338 | 5.752 | 5.759 | 10,437,409 | -0.72(-11.06%) |
Jan 28, 2009 | 6.062 | 6.662 | 6.028 | 6.476 | 10,956,304 | +0.52(+8.80%) |
Jan 27, 2009 | 6.297 | 6.297 | 5.918 | 5.952 | 11,981,815 | -0.20(-3.25%) |
Jan 26, 2009 | 6.152 | 6.386 | 6.028 | 6.152 | 8,832,004 | -0.08(-1.22%) |
Jan 23, 2009 | 6.090 | 6.290 | 6.028 | 6.228 | 12,580,947 | +0.03(+0.44%) |
Jan 22, 2009 | 6.400 | 6.545 | 6.076 | 6.200 | 13,446,387 | -0.41(-6.25%) |
Jan 21, 2009 | 6.510 | 6.648 | 6.255 | 6.613 | 9,233,210 | +0.13(+2.02%) |
Jan 20, 2009 | 7.171 | 7.233 | 6.379 | 6.483 | 8,766,872 | -0.65(-9.17%) |
Jan 16, 2009 | 7.082 | 7.227 | 6.786 | 7.137 | 0 | +0.08(+1.17%) |
Jan 15, 2009 | 7.103 | 7.233 | 6.689 | 7.054 | 10,545,208 | +0.00(+0.00%) |
Jan 14, 2009 | 7.323 | 7.399 | 6.972 | 7.054 | 8,272,732 | -0.41(-5.54%) |
Jan 13, 2009 | 7.406 | 7.564 | 7.326 | 7.468 | 6,083,956 | +0.01(+0.18%) |
Jan 12, 2009 | 7.729 | 7.778 | 7.371 | 7.454 | 6,162,503 | -0.33(-4.25%) |
Jan 09, 2009 | 7.964 | 7.964 | 7.571 | 7.785 | 7,981,900 | -0.15(-1.91%) |
Jan 08, 2009 | 7.605 | 8.005 | 7.433 | 7.936 | 7,439,279 | +0.28(+3.69%) |
Jan 07, 2009 | 7.922 | 7.950 | 7.530 | 7.654 | 9,557,711 | -0.55(-6.72%) |
Jan 06, 2009 | 8.129 | 8.294 | 7.895 | 8.205 | 5,345,262 | +0.12(+1.53%) |
Jan 05, 2009 | 7.771 | 8.239 | 7.619 | 8.081 | 6,291,618 | +0.25(+3.17%) |
Jan 02, 2009 | 7.736 | 7.888 | 7.516 | 7.833 | 3,613,855 | +0.17(+2.16%) |