Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.543 | 5.810 | 5.490 | 5.632 | 12,507,642 | +0.14(+2.59%) |
Mar 30, 2009 | 5.401 | 5.516 | 5.347 | 5.490 | 11,074,796 | -0.25(-4.34%) |
Mar 26, 2009 | 5.614 | 5.854 | 5.490 | 5.739 | 9,110,891 | +0.28(+5.05%) |
Mar 25, 2009 | 5.312 | 5.757 | 5.267 | 5.463 | 11,537,800 | +0.20(+3.72%) |
Mar 24, 2009 | 5.321 | 5.383 | 5.143 | 5.267 | 8,957,337 | -0.11(-1.99%) |
Mar 23, 2009 | 5.205 | 5.374 | 5.152 | 5.374 | 7,656,402 | +0.39(+7.86%) |
Mar 20, 2009 | 5.152 | 5.232 | 4.956 | 4.982 | 8,634,001 | -0.20(-3.95%) |
Mar 19, 2009 | 5.401 | 5.401 | 5.116 | 5.187 | 10,870,987 | -0.04(-0.85%) |
Mar 18, 2009 | 5.178 | 5.427 | 5.027 | 5.232 | 13,326,677 | +0.05(+1.03%) |
Mar 17, 2009 | 4.920 | 5.178 | 4.760 | 5.178 | 8,298,397 | +0.27(+5.43%) |
Mar 16, 2009 | 5.347 | 5.356 | 4.876 | 4.911 | 10,439,461 | -0.18(-3.50%) |
Mar 13, 2009 | 5.036 | 5.205 | 4.982 | 5.089 | 0 | +0.12(+2.33%) |
Mar 12, 2009 | 4.849 | 5.000 | 4.671 | 4.974 | 11,258,763 | +0.12(+2.57%) |
Mar 11, 2009 | 4.929 | 5.027 | 4.716 | 4.849 | 10,865,386 | -0.01(-0.18%) |
Mar 10, 2009 | 4.707 | 4.885 | 4.600 | 4.858 | 20,013,112 | +0.26(+5.61%) |
Mar 09, 2009 | 4.564 | 4.796 | 4.498 | 4.600 | 12,483,145 | +0.04(+0.78%) |
Mar 06, 2009 | 4.449 | 4.671 | 4.449 | 4.564 | 0 | +0.11(+2.40%) |
Mar 05, 2009 | 4.564 | 4.573 | 4.404 | 4.458 | 18,575,538 | -0.19(-4.02%) |
Mar 04, 2009 | 4.724 | 4.760 | 4.555 | 4.644 | 19,065,738 | -0.25(-5.09%) |
Mar 02, 2009 | 5.116 | 5.143 | 4.813 | 4.893 | 13,889,343 | -0.35(-6.62%) |
Feb 27, 2009 | 5.365 | 5.427 | 5.098 | 5.240 | 0 | -0.20(-3.76%) |
Feb 26, 2009 | 5.516 | 5.561 | 5.338 | 5.445 | 13,049,702 | +0.04(+0.82%) |
Feb 25, 2009 | 5.828 | 5.828 | 5.187 | 5.401 | 21,861,130 | -0.44(-7.61%) |
Feb 24, 2009 | 5.792 | 5.881 | 5.650 | 5.846 | 10,178,043 | +0.11(+1.94%) |
Feb 23, 2009 | 5.859 | 5.983 | 5.708 | 5.734 | 10,596,426 | -0.06(-1.07%) |
Feb 20, 2009 | 5.752 | 5.912 | 5.423 | 5.797 | 14,116,618 | -0.14(-2.40%) |
Feb 19, 2009 | 6.010 | 6.312 | 5.912 | 5.939 | 14,150,788 | -0.01(-0.15%) |
Feb 18, 2009 | 6.241 | 6.268 | 5.868 | 5.948 | 15,717,494 | -0.23(-3.74%) |
Feb 17, 2009 | 6.268 | 6.321 | 6.161 | 6.179 | 14,287,741 | -0.30(-4.66%) |
Feb 13, 2009 | 6.517 | 6.650 | 6.392 | 6.481 | 10,763,529 | -0.04(-0.55%) |
Feb 12, 2009 | 6.410 | 6.526 | 6.232 | 6.517 | 13,202,617 | +0.12(+1.81%) |
Feb 11, 2009 | 6.419 | 6.534 | 6.259 | 6.401 | 16,001,346 | +0.00(+0.00%) |
Feb 10, 2009 | 6.339 | 6.517 | 6.303 | 6.401 | 20,767,720 | +0.02(+0.28%) |
Feb 09, 2009 | 6.561 | 6.561 | 6.232 | 6.383 | 13,810,011 | -0.13(-2.05%) |
Feb 06, 2009 | 6.188 | 6.579 | 6.170 | 6.517 | 14,284,243 | +0.39(+6.39%) |
Feb 05, 2009 | 5.877 | 6.232 | 5.770 | 6.125 | 19,985,512 | +0.23(+3.92%) |
Feb 04, 2009 | 6.090 | 6.170 | 5.832 | 5.894 | 13,338,212 | -0.17(-2.79%) |
Feb 03, 2009 | 6.143 | 6.143 | 5.841 | 6.063 | 15,651,453 | +0.06(+1.04%) |
Feb 02, 2009 | 6.294 | 6.294 | 5.877 | 6.001 | 15,817,216 | -0.25(-3.98%) |
Jan 30, 2009 | 6.419 | 6.623 | 6.197 | 6.250 | 0 | -0.20(-3.03%) |
Jan 29, 2009 | 6.810 | 6.930 | 6.401 | 6.446 | 14,173,741 | -0.36(-5.35%) |
Jan 28, 2009 | 6.846 | 6.854 | 6.614 | 6.810 | 16,542,689 | +0.29(+4.50%) |
Jan 27, 2009 | 7.059 | 7.112 | 6.357 | 6.517 | 21,742,408 | -0.49(-6.98%) |
Jan 26, 2009 | 7.246 | 7.246 | 6.917 | 7.006 | 14,948,676 | -0.11(-1.50%) |
Jan 23, 2009 | 8.206 | 8.206 | 6.917 | 7.112 | 33,459,818 | -1.61(-18.45%) |
Jan 22, 2009 | 7.877 | 8.846 | 7.628 | 8.721 | 29,042,712 | +1.27(+17.06%) |
Jan 21, 2009 | 7.343 | 7.486 | 6.952 | 7.450 | 18,340,180 | +0.21(+2.95%) |
Jan 20, 2009 | 7.681 | 7.824 | 7.210 | 7.237 | 12,441,999 | -0.42(-5.46%) |
Jan 16, 2009 | 7.441 | 7.770 | 7.352 | 7.655 | 0 | +0.29(+3.99%) |
Jan 15, 2009 | 7.103 | 7.548 | 6.908 | 7.361 | 15,551,912 | +0.26(+3.63%) |
Jan 14, 2009 | 7.352 | 7.423 | 6.997 | 7.103 | 13,526,463 | -0.31(-4.20%) |
Jan 13, 2009 | 7.646 | 7.797 | 7.397 | 7.415 | 13,185,800 | -0.25(-3.25%) |
Jan 12, 2009 | 7.601 | 7.726 | 7.539 | 7.663 | 11,748,259 | +0.05(+0.70%) |
Jan 09, 2009 | 7.948 | 7.948 | 7.566 | 7.610 | 8,517,680 | -0.38(-4.78%) |
Jan 08, 2009 | 7.930 | 8.026 | 7.735 | 7.992 | 9,035,900 | +0.04(+0.56%) |
Jan 07, 2009 | 8.037 | 8.188 | 7.824 | 7.948 | 10,382,608 | -0.18(-2.19%) |
Jan 06, 2009 | 7.779 | 8.179 | 7.726 | 8.126 | 12,106,436 | +0.41(+5.30%) |
Jan 05, 2009 | 7.921 | 7.921 | 7.557 | 7.717 | 9,177,177 | -0.26(-3.23%) |
Jan 02, 2009 | 7.655 | 8.028 | 7.557 | 7.975 | 0 | +0.31(+4.06%) |