Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.046 | 5.369 | 4.768 | 5.215 | 1,877,654 | +0.29(+5.95%) |
Mar 30, 2009 | 5.454 | 5.662 | 4.807 | 4.923 | 1,750,388 | -1.32(-21.11%) |
Mar 26, 2009 | 6.517 | 6.533 | 5.932 | 6.240 | 2,391,436 | -0.16(-2.53%) |
Mar 25, 2009 | 5.778 | 6.548 | 5.778 | 6.402 | 3,852,198 | +0.51(+8.63%) |
Mar 24, 2009 | 5.423 | 6.086 | 5.100 | 5.893 | 2,884,574 | +0.14(+2.41%) |
Mar 23, 2009 | 5.331 | 5.778 | 5.331 | 5.754 | 2,368,414 | +1.06(+22.66%) |
Mar 20, 2009 | 4.507 | 5.231 | 4.345 | 4.691 | 2,209,881 | +0.21(+4.64%) |
Mar 19, 2009 | 4.961 | 5.007 | 4.183 | 4.483 | 2,431,949 | -0.36(-7.47%) |
Mar 18, 2009 | 4.198 | 4.938 | 3.944 | 4.845 | 1,809,583 | +0.65(+15.41%) |
Mar 17, 2009 | 3.821 | 4.198 | 3.497 | 4.198 | 1,439,819 | +0.41(+10.77%) |
Mar 16, 2009 | 3.659 | 4.114 | 3.628 | 3.790 | 2,209,907 | +0.11(+2.93%) |
Mar 13, 2009 | 3.066 | 3.789 | 2.927 | 3.682 | 0 | +0.66(+21.94%) |
Mar 12, 2009 | 2.796 | 3.066 | 2.442 | 3.020 | 2,175,984 | +0.20(+7.10%) |
Mar 11, 2009 | 3.120 | 3.120 | 2.588 | 2.819 | 1,664,447 | +0.11(+3.98%) |
Mar 10, 2009 | 2.719 | 2.727 | 2.365 | 2.712 | 2,728,005 | +0.44(+19.32%) |
Mar 09, 2009 | 2.827 | 2.827 | 2.219 | 2.273 | 2,778,200 | -0.54(-19.18%) |
Mar 06, 2009 | 2.357 | 2.881 | 2.350 | 2.812 | 0 | +0.50(+21.67%) |
Mar 05, 2009 | 2.342 | 2.665 | 2.249 | 2.311 | 1,405,141 | -0.06(-2.60%) |
Mar 04, 2009 | 2.581 | 2.735 | 2.072 | 2.373 | 5,198,505 | -0.66(-21.83%) |
Mar 02, 2009 | 3.320 | 3.467 | 2.920 | 3.035 | 2,024,504 | -0.37(-10.86%) |
Feb 27, 2009 | 3.713 | 3.767 | 3.266 | 3.405 | 0 | -0.35(-9.24%) |
Feb 26, 2009 | 3.906 | 4.414 | 3.744 | 3.752 | 1,801,347 | -0.08(-2.21%) |
Feb 25, 2009 | 4.160 | 4.237 | 3.659 | 3.836 | 2,150,980 | -0.44(-10.27%) |
Feb 24, 2009 | 4.098 | 4.314 | 3.906 | 4.275 | 1,640,044 | +0.31(+7.77%) |
Feb 23, 2009 | 4.391 | 4.637 | 3.906 | 3.967 | 1,817,258 | -0.35(-8.20%) |
Feb 20, 2009 | 4.306 | 4.607 | 4.106 | 4.322 | 1,983,769 | -0.12(-2.60%) |
Feb 19, 2009 | 5.123 | 5.169 | 4.291 | 4.437 | 1,338,172 | -0.60(-11.93%) |
Feb 18, 2009 | 4.915 | 5.138 | 4.614 | 5.038 | 1,972,023 | +0.32(+6.86%) |
Feb 17, 2009 | 4.730 | 4.969 | 4.653 | 4.715 | 1,011,304 | -0.33(-6.56%) |
Feb 13, 2009 | 6.070 | 6.070 | 4.838 | 5.046 | 1,583,946 | -0.64(-11.25%) |
Feb 12, 2009 | 5.354 | 5.754 | 5.300 | 5.685 | 969,488 | +0.18(+3.36%) |
Feb 11, 2009 | 5.446 | 5.662 | 5.231 | 5.500 | 3,196,162 | +0.12(+2.29%) |
Feb 10, 2009 | 5.693 | 5.778 | 5.315 | 5.377 | 1,303,781 | -0.32(-5.55%) |
Feb 09, 2009 | 5.724 | 5.778 | 5.616 | 5.693 | 1,132,673 | -0.04(-0.67%) |
Feb 06, 2009 | 5.693 | 5.785 | 5.485 | 5.731 | 1,541,763 | +0.00(+0.00%) |
Feb 05, 2009 | 6.016 | 6.039 | 5.508 | 5.731 | 2,174,669 | -0.35(-5.82%) |
Feb 04, 2009 | 6.163 | 6.232 | 5.924 | 6.086 | 1,005,188 | -0.05(-0.88%) |
Feb 03, 2009 | 6.294 | 6.294 | 5.970 | 6.140 | 1,455,380 | -0.06(-0.99%) |
Feb 02, 2009 | 5.801 | 6.294 | 5.624 | 6.201 | 2,397,423 | +0.32(+5.50%) |
Jan 30, 2009 | 6.163 | 6.209 | 5.808 | 5.878 | 0 | -0.24(-3.90%) |
Jan 29, 2009 | 6.663 | 6.663 | 6.086 | 6.117 | 1,270,179 | -0.61(-9.05%) |
Jan 28, 2009 | 5.955 | 6.756 | 5.778 | 6.725 | 3,225,609 | +0.97(+16.87%) |
Jan 27, 2009 | 5.839 | 5.901 | 5.639 | 5.754 | 1,404,469 | +0.02(+0.27%) |
Jan 26, 2009 | 6.078 | 6.247 | 5.701 | 5.739 | 1,179,248 | -0.34(-5.58%) |
Jan 23, 2009 | 5.716 | 6.132 | 5.446 | 6.078 | 1,107,551 | +0.13(+2.20%) |
Jan 22, 2009 | 6.355 | 6.409 | 5.785 | 5.947 | 1,237,664 | -0.64(-9.71%) |
Jan 21, 2009 | 6.371 | 6.586 | 6.124 | 6.586 | 1,714,822 | +0.35(+5.69%) |
Jan 20, 2009 | 7.542 | 7.565 | 6.232 | 6.232 | 2,457,900 | -1.43(-18.69%) |
Jan 16, 2009 | 7.750 | 7.858 | 7.249 | 7.665 | 2,179,368 | +0.00(+0.00%) |
Jan 15, 2009 | 7.842 | 7.896 | 7.149 | 7.665 | 1,863,443 | -0.21(-2.64%) |
Jan 14, 2009 | 8.559 | 8.559 | 7.596 | 7.873 | 1,373,311 | -0.99(-11.13%) |
Jan 13, 2009 | 8.790 | 8.990 | 8.397 | 8.859 | 1,100,410 | -0.02(-0.26%) |
Jan 12, 2009 | 8.705 | 9.052 | 8.620 | 8.882 | 2,421,661 | +0.16(+1.86%) |
Jan 09, 2009 | 9.629 | 9.853 | 8.636 | 8.720 | 959,017 | -0.88(-9.15%) |
Jan 08, 2009 | 8.497 | 9.629 | 8.474 | 9.598 | 845,792 | +1.12(+13.27%) |
Jan 07, 2009 | 8.844 | 9.290 | 8.428 | 8.474 | 959,939 | -0.61(-6.70%) |
Jan 06, 2009 | 8.897 | 9.167 | 8.397 | 9.082 | 768,843 | +0.03(+0.34%) |
Jan 05, 2009 | 8.705 | 9.252 | 8.497 | 9.052 | 701,140 | +0.35(+4.07%) |
Jan 02, 2009 | 8.759 | 8.813 | 8.212 | 8.697 | 0 | -0.08(-0.96%) |