Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.850 | 3.950 | 3.650 | 3.840 | 9,403,812 | +0.05(+1.32%) |
Mar 30, 2009 | 4.200 | 4.470 | 3.760 | 3.790 | 16,198,629 | -0.92(-19.53%) |
Mar 26, 2009 | 4.460 | 4.790 | 4.450 | 4.710 | 10,469,130 | +0.32(+7.29%) |
Mar 25, 2009 | 4.600 | 4.800 | 4.230 | 4.390 | 10,027,715 | -0.08(-1.79%) |
Mar 24, 2009 | 4.350 | 4.840 | 4.330 | 4.470 | 11,684,158 | +0.05(+1.13%) |
Mar 23, 2009 | 4.290 | 4.430 | 4.230 | 4.420 | 9,312,435 | +0.37(+9.14%) |
Mar 20, 2009 | 4.330 | 4.340 | 3.755 | 4.050 | 12,426,591 | -0.30(-6.90%) |
Mar 19, 2009 | 4.490 | 4.490 | 4.250 | 4.350 | 9,805,139 | +0.01(+0.31%) |
Mar 18, 2009 | 4.120 | 4.580 | 4.010 | 4.337 | 16,409,957 | +0.19(+4.49%) |
Mar 17, 2009 | 4.000 | 4.170 | 3.860 | 4.150 | 11,234,514 | +0.32(+8.36%) |
Mar 16, 2009 | 4.000 | 4.130 | 3.810 | 3.830 | 9,697,506 | -0.05(-1.29%) |
Mar 13, 2009 | 4.050 | 4.090 | 3.760 | 3.880 | 0 | -0.14(-3.48%) |
Mar 12, 2009 | 3.750 | 4.070 | 3.525 | 4.020 | 17,027,280 | +0.27(+7.20%) |
Mar 11, 2009 | 3.600 | 3.930 | 3.410 | 3.750 | 13,153,612 | +0.20(+5.63%) |
Mar 10, 2009 | 3.170 | 3.730 | 3.080 | 3.550 | 22,482,534 | +0.46(+14.89%) |
Mar 09, 2009 | 3.380 | 3.380 | 3.060 | 3.090 | 9,770,603 | -0.27(-8.04%) |
Mar 06, 2009 | 3.550 | 3.550 | 3.250 | 3.360 | 0 | -0.07(-2.04%) |
Mar 05, 2009 | 3.720 | 3.750 | 3.310 | 3.430 | 16,578,464 | -0.42(-10.91%) |
Mar 04, 2009 | 3.850 | 4.049 | 3.620 | 3.850 | 22,167,428 | -0.13(-3.39%) |
Mar 02, 2009 | 4.160 | 4.160 | 3.850 | 3.985 | 16,494,159 | -0.28(-6.67%) |
Feb 27, 2009 | 4.890 | 4.890 | 4.250 | 4.270 | 0 | -0.28(-6.15%) |
Feb 26, 2009 | 5.110 | 5.200 | 4.490 | 4.550 | 14,954,819 | -0.43(-8.63%) |
Feb 25, 2009 | 5.170 | 5.240 | 4.770 | 4.980 | 13,103,125 | -0.22(-4.23%) |
Feb 24, 2009 | 4.810 | 5.300 | 4.690 | 5.200 | 14,509,688 | +0.30(+6.12%) |
Feb 23, 2009 | 5.060 | 5.060 | 4.795 | 4.900 | 13,761,428 | +0.01(+0.20%) |
Feb 20, 2009 | 4.850 | 5.150 | 4.730 | 4.890 | 18,315,752 | -0.08(-1.61%) |
Feb 19, 2009 | 5.660 | 6.150 | 4.960 | 4.970 | 23,078,584 | -0.16(-3.12%) |
Feb 18, 2009 | 5.310 | 5.310 | 4.910 | 5.130 | 23,721,204 | -0.12(-2.29%) |
Feb 17, 2009 | 5.510 | 5.640 | 5.200 | 5.250 | 10,193,090 | -0.56(-9.64%) |
Feb 13, 2009 | 5.870 | 5.920 | 5.550 | 5.810 | 11,534,161 | -0.04(-0.68%) |
Feb 12, 2009 | 5.670 | 5.900 | 5.500 | 5.850 | 9,980,758 | -0.03(-0.51%) |
Feb 11, 2009 | 5.750 | 6.070 | 5.660 | 5.880 | 9,523,461 | +0.21(+3.70%) |
Feb 10, 2009 | 6.130 | 6.220 | 5.620 | 5.670 | 9,810,161 | -0.55(-8.84%) |
Feb 09, 2009 | 6.400 | 6.460 | 6.150 | 6.220 | 10,068,880 | -0.18(-2.81%) |
Feb 06, 2009 | 6.010 | 6.670 | 5.930 | 6.400 | 12,639,146 | +0.41(+6.84%) |
Feb 05, 2009 | 5.750 | 6.200 | 5.600 | 5.990 | 12,318,238 | +0.23(+3.99%) |
Feb 04, 2009 | 5.790 | 6.160 | 5.700 | 5.760 | 14,912,342 | -0.09(-1.54%) |
Feb 03, 2009 | 5.800 | 5.940 | 5.520 | 5.850 | 9,847,998 | +0.05(+0.86%) |
Feb 02, 2009 | 5.630 | 5.880 | 5.490 | 5.800 | 8,346,133 | +0.08(+1.40%) |
Jan 30, 2009 | 6.130 | 6.160 | 5.680 | 5.720 | 0 | -0.30(-4.98%) |
Jan 29, 2009 | 6.430 | 6.430 | 5.930 | 6.020 | 8,386,898 | -0.49(-7.53%) |
Jan 28, 2009 | 6.290 | 6.650 | 6.070 | 6.510 | 8,305,823 | +0.38(+6.20%) |
Jan 27, 2009 | 6.150 | 6.400 | 6.080 | 6.130 | 8,204,179 | +0.01(+0.16%) |
Jan 26, 2009 | 6.290 | 6.590 | 5.930 | 6.120 | 10,018,545 | -0.38(-5.85%) |
Jan 23, 2009 | 6.260 | 6.630 | 6.000 | 6.500 | 14,897,261 | +0.06(+0.93%) |
Jan 22, 2009 | 6.700 | 6.880 | 6.370 | 6.440 | 11,824,905 | -0.70(-9.80%) |
Jan 21, 2009 | 6.600 | 7.150 | 6.550 | 7.140 | 11,501,295 | +0.66(+10.19%) |
Jan 20, 2009 | 7.190 | 7.280 | 6.450 | 6.480 | 8,156,295 | -0.72(-10.00%) |
Jan 16, 2009 | 7.230 | 7.410 | 6.890 | 7.200 | 7,592,872 | +0.10(+1.41%) |
Jan 15, 2009 | 7.210 | 7.360 | 6.640 | 7.100 | 11,894,475 | -0.12(-1.66%) |
Jan 14, 2009 | 7.430 | 7.550 | 7.040 | 7.220 | 7,732,630 | -0.37(-4.87%) |
Jan 13, 2009 | 7.840 | 7.840 | 7.420 | 7.590 | 9,576,347 | -0.23(-2.94%) |
Jan 12, 2009 | 8.500 | 8.500 | 7.740 | 7.820 | 7,796,548 | -0.58(-6.90%) |
Jan 09, 2009 | 8.600 | 8.770 | 8.360 | 8.400 | 6,402,590 | -0.31(-3.56%) |
Jan 08, 2009 | 8.450 | 8.830 | 8.290 | 8.710 | 9,377,401 | +0.20(+2.35%) |
Jan 07, 2009 | 8.750 | 8.800 | 8.370 | 8.510 | 10,367,246 | -0.41(-4.60%) |
Jan 06, 2009 | 8.830 | 9.190 | 8.710 | 8.920 | 13,714,939 | +0.22(+2.53%) |
Jan 05, 2009 | 8.850 | 9.000 | 8.620 | 8.700 | 8,665,282 | -0.21(-2.36%) |
Jan 02, 2009 | 8.190 | 8.930 | 8.150 | 8.910 | 0 | +0.72(+8.79%) |