Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.755 | 5.835 | 5.704 | 5.717 | 28,152,378 | +0.04(+0.67%) |
Mar 30, 2009 | 5.768 | 5.864 | 5.596 | 5.679 | 24,318,246 | -0.27(-4.61%) |
Mar 26, 2009 | 5.794 | 5.953 | 5.653 | 5.953 | 34,594,816 | +0.20(+3.44%) |
Mar 25, 2009 | 5.794 | 5.992 | 5.660 | 5.755 | 31,040,532 | -0.06(-1.10%) |
Mar 24, 2009 | 5.864 | 5.928 | 5.794 | 5.819 | 29,920,250 | -0.11(-1.83%) |
Mar 23, 2009 | 5.883 | 5.928 | 5.819 | 5.928 | 42,521,164 | +0.49(+8.92%) |
Mar 20, 2009 | 5.589 | 5.660 | 5.410 | 5.442 | 26,876,056 | -0.18(-3.13%) |
Mar 19, 2009 | 5.691 | 5.749 | 5.519 | 5.618 | 39,130,824 | -0.18(-3.14%) |
Mar 18, 2009 | 5.589 | 5.891 | 5.545 | 5.800 | 43,798,980 | +0.06(+1.11%) |
Mar 17, 2009 | 5.532 | 5.749 | 5.513 | 5.736 | 30,580,120 | +0.16(+2.86%) |
Mar 16, 2009 | 5.679 | 5.749 | 5.545 | 5.577 | 29,643,848 | -0.06(-1.02%) |
Mar 13, 2009 | 5.743 | 5.806 | 5.535 | 5.634 | 0 | -0.03(-0.45%) |
Mar 12, 2009 | 5.557 | 5.704 | 5.410 | 5.660 | 35,445,492 | +0.13(+2.31%) |
Mar 11, 2009 | 5.347 | 5.589 | 5.315 | 5.532 | 34,356,344 | +0.19(+3.59%) |
Mar 10, 2009 | 5.110 | 5.366 | 5.065 | 5.340 | 44,890,976 | +0.40(+8.01%) |
Mar 09, 2009 | 5.238 | 5.353 | 4.938 | 4.944 | 49,991,104 | -0.33(-6.18%) |
Mar 06, 2009 | 5.276 | 5.404 | 5.117 | 5.270 | 0 | +0.09(+1.73%) |
Mar 05, 2009 | 5.149 | 5.270 | 5.034 | 5.180 | 33,690,956 | +0.04(+0.87%) |
Mar 04, 2009 | 5.117 | 5.270 | 5.117 | 5.136 | 37,424,472 | +0.37(+7.77%) |
Mar 02, 2009 | 4.701 | 5.002 | 4.701 | 4.765 | 36,627,324 | -0.05(-1.06%) |
Feb 27, 2009 | 4.829 | 4.906 | 4.765 | 4.816 | 0 | -0.09(-1.82%) |
Feb 26, 2009 | 4.893 | 5.136 | 4.861 | 4.906 | 38,691,468 | +0.03(+0.66%) |
Feb 25, 2009 | 4.759 | 4.982 | 4.759 | 4.874 | 57,606,068 | -0.01(-0.13%) |
Feb 24, 2009 | 4.727 | 4.925 | 4.631 | 4.880 | 38,359,464 | +0.19(+4.09%) |
Feb 23, 2009 | 4.893 | 4.976 | 4.676 | 4.689 | 30,192,416 | -0.10(-2.13%) |
Feb 20, 2009 | 4.823 | 4.848 | 4.638 | 4.791 | 31,149,174 | -0.08(-1.70%) |
Feb 19, 2009 | 5.142 | 5.206 | 4.855 | 4.874 | 30,649,422 | -0.22(-4.27%) |
Feb 18, 2009 | 5.059 | 5.110 | 4.931 | 5.091 | 28,839,986 | +0.16(+3.24%) |
Feb 17, 2009 | 5.168 | 5.168 | 4.880 | 4.931 | 31,806,120 | -0.36(-6.88%) |
Feb 13, 2009 | 5.302 | 5.385 | 5.270 | 5.295 | 17,778,174 | -0.06(-1.19%) |
Feb 12, 2009 | 5.174 | 5.366 | 5.136 | 5.359 | 34,693,408 | +0.05(+0.96%) |
Feb 11, 2009 | 5.302 | 5.417 | 5.251 | 5.308 | 32,301,228 | +0.12(+2.34%) |
Feb 10, 2009 | 5.334 | 5.430 | 5.123 | 5.187 | 33,995,508 | -0.24(-4.36%) |
Feb 09, 2009 | 5.545 | 5.545 | 5.327 | 5.423 | 34,362,532 | -0.13(-2.30%) |
Feb 06, 2009 | 5.238 | 5.647 | 5.180 | 5.551 | 65,383,664 | +0.37(+7.15%) |
Feb 05, 2009 | 4.950 | 5.232 | 4.880 | 5.180 | 42,617,216 | +0.11(+2.27%) |
Feb 04, 2009 | 4.893 | 5.142 | 4.855 | 5.065 | 50,777,228 | +0.08(+1.67%) |
Feb 03, 2009 | 4.772 | 5.008 | 4.772 | 4.982 | 38,749,908 | +0.19(+3.86%) |
Feb 02, 2009 | 4.791 | 4.836 | 4.663 | 4.797 | 27,774,664 | -0.02(-0.40%) |
Jan 30, 2009 | 4.893 | 5.014 | 4.816 | 4.816 | 0 | -0.09(-1.82%) |
Jan 29, 2009 | 5.123 | 5.123 | 4.880 | 4.906 | 31,136,812 | -0.28(-5.42%) |
Jan 28, 2009 | 5.110 | 5.238 | 5.097 | 5.187 | 41,047,496 | +0.14(+2.78%) |
Jan 27, 2009 | 4.867 | 5.110 | 4.861 | 5.046 | 31,872,878 | +0.16(+3.27%) |
Jan 26, 2009 | 5.027 | 5.027 | 4.631 | 4.887 | 26,217,502 | -0.04(-0.91%) |
Jan 23, 2009 | 4.612 | 5.040 | 4.574 | 4.931 | 44,778,860 | +0.17(+3.62%) |
Jan 22, 2009 | 4.318 | 4.931 | 4.280 | 4.759 | 85,664,024 | +0.19(+4.20%) |
Jan 21, 2009 | 4.523 | 4.606 | 4.401 | 4.567 | 36,617,188 | +0.10(+2.29%) |
Jan 20, 2009 | 4.529 | 4.599 | 4.459 | 4.465 | 25,239,494 | -0.29(-6.17%) |
Jan 16, 2009 | 4.797 | 4.899 | 4.657 | 4.759 | 23,053,282 | +0.05(+1.09%) |
Jan 15, 2009 | 4.682 | 4.804 | 4.529 | 4.708 | 41,392,576 | +0.00(+0.00%) |
Jan 14, 2009 | 4.797 | 4.807 | 4.650 | 4.708 | 15,519,913 | -0.19(-3.91%) |
Jan 13, 2009 | 4.848 | 4.995 | 4.772 | 4.899 | 24,744,112 | +0.21(+4.50%) |
Jan 12, 2009 | 4.682 | 4.938 | 4.638 | 4.689 | 34,710,592 | -0.10(-2.00%) |
Jan 09, 2009 | 4.752 | 4.855 | 4.625 | 4.784 | 28,113,670 | -0.03(-0.66%) |
Jan 08, 2009 | 4.791 | 4.842 | 4.676 | 4.816 | 25,658,904 | -0.11(-2.21%) |
Jan 07, 2009 | 5.059 | 5.091 | 4.883 | 4.925 | 33,874,932 | -0.44(-8.21%) |
Jan 06, 2009 | 5.161 | 5.410 | 5.078 | 5.366 | 26,674,582 | +0.22(+4.22%) |
Jan 05, 2009 | 5.161 | 5.295 | 5.065 | 5.149 | 21,036,606 | -0.10(-1.95%) |
Jan 02, 2009 | 4.963 | 5.295 | 4.963 | 5.251 | 0 | +0.20(+4.05%) |