Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.066 | 5.391 | 4.787 | 5.236 | 1,870,226 | +0.29(+5.95%) |
Mar 30, 2009 | 5.476 | 5.685 | 4.826 | 4.942 | 1,743,465 | -1.32(-21.11%) |
Mar 26, 2009 | 6.543 | 6.558 | 5.955 | 6.265 | 2,381,976 | -0.16(-2.53%) |
Mar 25, 2009 | 5.801 | 6.574 | 5.801 | 6.427 | 3,836,960 | +0.51(+8.63%) |
Mar 24, 2009 | 5.445 | 6.110 | 5.120 | 5.917 | 2,873,164 | +0.14(+2.41%) |
Mar 23, 2009 | 5.352 | 5.801 | 5.352 | 5.777 | 2,359,045 | +1.07(+22.66%) |
Mar 20, 2009 | 4.524 | 5.251 | 4.362 | 4.710 | 2,201,139 | +0.21(+4.64%) |
Mar 19, 2009 | 4.981 | 5.027 | 4.200 | 4.501 | 2,422,329 | -0.36(-7.47%) |
Mar 18, 2009 | 4.215 | 4.958 | 3.960 | 4.865 | 1,802,425 | +0.65(+15.41%) |
Mar 17, 2009 | 3.836 | 4.215 | 3.511 | 4.215 | 1,434,124 | +0.41(+10.77%) |
Mar 16, 2009 | 3.674 | 4.130 | 3.643 | 3.805 | 2,201,165 | +0.11(+2.93%) |
Mar 13, 2009 | 3.078 | 3.804 | 2.939 | 3.697 | 0 | +0.67(+21.94%) |
Mar 12, 2009 | 2.807 | 3.078 | 2.452 | 3.032 | 2,167,377 | +0.20(+7.10%) |
Mar 11, 2009 | 3.132 | 3.132 | 2.599 | 2.831 | 1,657,864 | +0.11(+3.98%) |
Mar 10, 2009 | 2.730 | 2.738 | 2.374 | 2.722 | 2,717,214 | +0.44(+19.32%) |
Mar 09, 2009 | 2.838 | 2.838 | 2.227 | 2.282 | 2,767,210 | -0.54(-19.18%) |
Mar 06, 2009 | 2.367 | 2.893 | 2.359 | 2.823 | 0 | +0.50(+21.67%) |
Mar 05, 2009 | 2.351 | 2.676 | 2.258 | 2.320 | 1,399,583 | -0.06(-2.60%) |
Mar 04, 2009 | 2.591 | 2.746 | 2.080 | 2.382 | 5,177,942 | -0.67(-21.83%) |
Mar 02, 2009 | 3.333 | 3.480 | 2.931 | 3.047 | 2,016,496 | -0.37(-10.86%) |
Feb 27, 2009 | 3.728 | 3.782 | 3.279 | 3.418 | 0 | -0.35(-9.24%) |
Feb 26, 2009 | 3.921 | 4.432 | 3.759 | 3.766 | 1,794,222 | -0.09(-2.21%) |
Feb 25, 2009 | 4.176 | 4.254 | 3.674 | 3.852 | 2,142,471 | -0.44(-10.27%) |
Feb 24, 2009 | 4.114 | 4.331 | 3.921 | 4.292 | 1,633,557 | +0.31(+7.77%) |
Feb 23, 2009 | 4.408 | 4.656 | 3.921 | 3.983 | 1,810,070 | -0.36(-8.20%) |
Feb 20, 2009 | 4.323 | 4.625 | 4.122 | 4.339 | 1,975,922 | -0.12(-2.60%) |
Feb 19, 2009 | 5.143 | 5.190 | 4.308 | 4.455 | 1,332,879 | -0.60(-11.93%) |
Feb 18, 2009 | 4.934 | 5.159 | 4.633 | 5.058 | 1,964,223 | +0.32(+6.86%) |
Feb 17, 2009 | 4.749 | 4.988 | 4.671 | 4.733 | 1,007,304 | -0.33(-6.56%) |
Feb 13, 2009 | 6.094 | 6.094 | 4.857 | 5.066 | 1,577,680 | -0.64(-11.25%) |
Feb 12, 2009 | 5.375 | 5.777 | 5.321 | 5.708 | 965,653 | +0.19(+3.36%) |
Feb 11, 2009 | 5.468 | 5.685 | 5.251 | 5.522 | 3,183,520 | +0.12(+2.29%) |
Feb 10, 2009 | 5.715 | 5.801 | 5.336 | 5.398 | 1,298,624 | -0.32(-5.55%) |
Feb 09, 2009 | 5.746 | 5.801 | 5.638 | 5.715 | 1,128,193 | -0.04(-0.67%) |
Feb 06, 2009 | 5.715 | 5.808 | 5.507 | 5.754 | 1,535,665 | +0.00(+0.00%) |
Feb 05, 2009 | 6.040 | 6.063 | 5.530 | 5.754 | 2,166,067 | -0.36(-5.82%) |
Feb 04, 2009 | 6.187 | 6.257 | 5.947 | 6.110 | 1,001,212 | -0.05(-0.88%) |
Feb 03, 2009 | 6.319 | 6.319 | 5.994 | 6.164 | 1,449,623 | -0.06(-0.99%) |
Feb 02, 2009 | 5.824 | 6.319 | 5.646 | 6.226 | 2,387,940 | +0.32(+5.50%) |
Jan 30, 2009 | 6.187 | 6.234 | 5.831 | 5.901 | 0 | -0.24(-3.90%) |
Jan 29, 2009 | 6.690 | 6.690 | 6.110 | 6.141 | 1,265,155 | -0.61(-9.05%) |
Jan 28, 2009 | 5.978 | 6.783 | 5.801 | 6.752 | 3,212,850 | +0.97(+16.87%) |
Jan 27, 2009 | 5.862 | 5.924 | 5.661 | 5.777 | 1,398,913 | +0.02(+0.27%) |
Jan 26, 2009 | 6.102 | 6.272 | 5.723 | 5.762 | 1,174,584 | -0.34(-5.58%) |
Jan 23, 2009 | 5.739 | 6.156 | 5.468 | 6.102 | 1,103,170 | +0.13(+2.20%) |
Jan 22, 2009 | 6.381 | 6.435 | 5.808 | 5.971 | 1,232,768 | -0.64(-9.71%) |
Jan 21, 2009 | 6.396 | 6.613 | 6.149 | 6.613 | 1,708,039 | +0.36(+5.69%) |
Jan 20, 2009 | 7.572 | 7.595 | 6.257 | 6.257 | 2,448,177 | -1.44(-18.69%) |
Jan 16, 2009 | 7.780 | 7.889 | 7.278 | 7.695 | 2,170,748 | +0.00(+0.00%) |
Jan 15, 2009 | 7.873 | 7.927 | 7.177 | 7.695 | 1,856,072 | -0.21(-2.64%) |
Jan 14, 2009 | 8.593 | 8.593 | 7.626 | 7.904 | 1,367,879 | -0.99(-11.13%) |
Jan 13, 2009 | 8.825 | 9.026 | 8.430 | 8.894 | 1,096,057 | -0.02(-0.26%) |
Jan 12, 2009 | 8.739 | 9.087 | 8.654 | 8.917 | 2,412,082 | +0.16(+1.86%) |
Jan 09, 2009 | 9.668 | 9.892 | 8.670 | 8.755 | 955,223 | -0.88(-9.15%) |
Jan 08, 2009 | 8.531 | 9.668 | 8.507 | 9.637 | 842,446 | +1.13(+13.27%) |
Jan 07, 2009 | 8.879 | 9.327 | 8.461 | 8.507 | 956,141 | -0.61(-6.70%) |
Jan 06, 2009 | 8.933 | 9.204 | 8.430 | 9.118 | 765,802 | +0.03(+0.34%) |
Jan 05, 2009 | 8.739 | 9.289 | 8.531 | 9.087 | 698,366 | +0.36(+4.07%) |
Jan 02, 2009 | 8.794 | 8.848 | 8.244 | 8.732 | 0 | -0.09(-0.96%) |