Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.528 | 4.887 | 4.528 | 4.670 | 18,313,888 | +0.18(+3.99%) |
Mar 30, 2009 | 4.614 | 4.663 | 4.259 | 4.491 | 15,832,388 | -0.34(-7.11%) |
Mar 26, 2009 | 4.820 | 4.924 | 4.648 | 4.835 | 12,164,434 | +0.20(+4.35%) |
Mar 25, 2009 | 4.566 | 4.909 | 4.439 | 4.633 | 19,881,402 | +0.12(+2.65%) |
Mar 24, 2009 | 4.177 | 4.708 | 4.101 | 4.513 | 23,885,536 | +0.25(+5.78%) |
Mar 23, 2009 | 4.013 | 4.289 | 4.005 | 4.267 | 21,821,368 | +0.50(+13.29%) |
Mar 20, 2009 | 4.297 | 4.379 | 3.751 | 3.766 | 29,809,080 | -0.72(-16.00%) |
Mar 19, 2009 | 4.573 | 4.738 | 4.297 | 4.484 | 11,716,361 | +0.00(+0.00%) |
Mar 18, 2009 | 4.379 | 4.551 | 4.028 | 4.484 | 13,833,983 | +0.21(+4.90%) |
Mar 17, 2009 | 4.327 | 4.394 | 4.200 | 4.274 | 14,224,176 | +0.01(+0.35%) |
Mar 16, 2009 | 4.596 | 4.678 | 4.252 | 4.259 | 12,591,235 | -0.22(-4.84%) |
Mar 13, 2009 | 4.476 | 4.640 | 4.380 | 4.476 | 0 | +0.12(+2.74%) |
Mar 12, 2009 | 3.691 | 4.409 | 3.594 | 4.356 | 25,383,836 | +0.61(+16.37%) |
Mar 11, 2009 | 3.527 | 3.766 | 3.407 | 3.744 | 27,622,580 | +0.30(+8.68%) |
Mar 10, 2009 | 3.034 | 3.482 | 3.034 | 3.445 | 36,095,160 | +0.44(+14.68%) |
Mar 09, 2009 | 3.004 | 3.273 | 2.944 | 3.004 | 21,853,440 | -0.22(-6.94%) |
Mar 06, 2009 | 3.437 | 3.437 | 3.116 | 3.228 | 0 | -0.13(-3.79%) |
Mar 05, 2009 | 3.789 | 3.789 | 3.153 | 3.355 | 31,665,040 | -0.64(-15.92%) |
Mar 04, 2009 | 4.028 | 4.129 | 3.886 | 3.990 | 12,871,155 | +0.43(+12.18%) |
Mar 02, 2009 | 3.990 | 3.990 | 3.542 | 3.557 | 20,896,828 | -0.47(-11.69%) |
Feb 27, 2009 | 4.110 | 4.252 | 3.886 | 4.028 | 0 | -0.24(-5.60%) |
Feb 26, 2009 | 4.491 | 4.700 | 4.244 | 4.267 | 13,328,325 | -0.19(-4.19%) |
Feb 25, 2009 | 4.693 | 4.745 | 4.207 | 4.454 | 16,211,395 | -0.24(-5.10%) |
Feb 24, 2009 | 4.244 | 4.857 | 4.080 | 4.693 | 19,248,578 | +0.48(+11.35%) |
Feb 23, 2009 | 4.491 | 4.596 | 4.192 | 4.215 | 18,924,576 | -0.27(-6.00%) |
Feb 20, 2009 | 4.498 | 4.827 | 4.312 | 4.484 | 28,122,840 | -0.29(-6.10%) |
Feb 19, 2009 | 5.178 | 5.433 | 4.723 | 4.775 | 18,683,844 | -0.42(-8.06%) |
Feb 18, 2009 | 5.388 | 5.388 | 5.029 | 5.193 | 15,285,896 | -0.07(-1.42%) |
Feb 17, 2009 | 5.679 | 5.761 | 5.231 | 5.268 | 19,672,824 | -0.78(-12.86%) |
Feb 13, 2009 | 6.337 | 6.337 | 5.956 | 6.045 | 9,086,776 | -0.12(-1.94%) |
Feb 12, 2009 | 5.888 | 6.187 | 5.634 | 6.165 | 15,969,336 | +0.20(+3.38%) |
Feb 11, 2009 | 6.613 | 6.613 | 5.844 | 5.963 | 11,909,653 | -0.25(-3.97%) |
Feb 10, 2009 | 6.516 | 7.051 | 5.978 | 6.210 | 15,390,218 | -0.43(-6.42%) |
Feb 09, 2009 | 6.651 | 6.845 | 6.501 | 6.636 | 9,629,977 | +0.19(+3.02%) |
Feb 06, 2009 | 6.329 | 6.636 | 6.240 | 6.441 | 13,171,540 | +0.28(+4.48%) |
Feb 05, 2009 | 6.142 | 6.337 | 5.829 | 6.165 | 13,377,455 | -0.02(-0.36%) |
Feb 04, 2009 | 5.986 | 6.322 | 5.986 | 6.187 | 14,122,002 | +0.19(+3.24%) |
Feb 03, 2009 | 5.694 | 6.090 | 5.687 | 5.993 | 8,656,816 | +0.31(+5.39%) |
Feb 02, 2009 | 5.814 | 5.888 | 5.537 | 5.687 | 6,124,898 | -0.13(-2.31%) |
Jan 30, 2009 | 5.821 | 6.471 | 5.477 | 5.821 | 0 | -0.14(-2.38%) |
Jan 29, 2009 | 6.755 | 6.755 | 5.888 | 5.963 | 14,392,056 | -0.69(-10.34%) |
Jan 28, 2009 | 6.710 | 7.174 | 6.494 | 6.651 | 22,067,878 | +0.34(+5.45%) |
Jan 27, 2009 | 6.284 | 6.494 | 6.247 | 6.307 | 7,500,952 | +0.08(+1.32%) |
Jan 26, 2009 | 6.501 | 6.763 | 6.165 | 6.225 | 7,468,268 | -0.13(-2.00%) |
Jan 23, 2009 | 5.612 | 6.568 | 5.612 | 6.352 | 8,425,508 | +0.04(+0.71%) |
Jan 22, 2009 | 6.150 | 6.501 | 5.948 | 6.307 | 12,011,826 | -0.28(-4.31%) |
Jan 21, 2009 | 6.464 | 6.621 | 6.157 | 6.591 | 11,873,571 | +0.29(+4.63%) |
Jan 20, 2009 | 7.233 | 7.233 | 6.098 | 6.299 | 17,607,940 | -0.98(-13.45%) |
Jan 16, 2009 | 7.353 | 7.547 | 6.785 | 7.278 | 7,490,401 | +0.20(+2.85%) |
Jan 15, 2009 | 6.763 | 7.316 | 6.449 | 7.077 | 13,021,100 | +0.16(+2.38%) |
Jan 14, 2009 | 6.882 | 7.091 | 6.800 | 6.912 | 12,557,439 | -0.36(-4.93%) |
Jan 13, 2009 | 6.808 | 7.293 | 6.770 | 7.271 | 8,472,257 | +0.26(+3.73%) |
Jan 12, 2009 | 7.839 | 7.839 | 6.875 | 7.009 | 20,736,188 | -0.76(-9.81%) |
Jan 09, 2009 | 7.779 | 7.906 | 7.570 | 7.771 | 11,705,853 | +0.08(+1.07%) |
Jan 08, 2009 | 7.263 | 7.727 | 7.263 | 7.689 | 10,994,111 | +0.22(+2.90%) |
Jan 07, 2009 | 7.734 | 7.779 | 7.450 | 7.473 | 10,418,314 | -0.41(-5.21%) |
Jan 06, 2009 | 8.003 | 8.048 | 7.719 | 7.884 | 18,992,998 | +0.10(+1.34%) |
Jan 05, 2009 | 7.570 | 7.884 | 7.405 | 7.779 | 15,432,724 | +0.31(+4.20%) |
Jan 02, 2009 | 6.837 | 7.555 | 6.837 | 7.465 | 0 | +0.64(+9.30%) |