Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.964 | 4.212 | 3.900 | 4.141 | 1,734,429 | +0.25(+6.38%) |
Mar 30, 2009 | 3.794 | 4.013 | 3.680 | 3.893 | 2,210,588 | -0.42(-9.70%) |
Mar 26, 2009 | 4.148 | 4.418 | 4.056 | 4.311 | 1,627,455 | +0.26(+6.29%) |
Mar 25, 2009 | 3.808 | 4.134 | 3.744 | 4.056 | 2,038,549 | +0.31(+8.33%) |
Mar 24, 2009 | 3.545 | 4.049 | 3.255 | 3.744 | 2,728,683 | -0.25(-6.22%) |
Mar 23, 2009 | 3.538 | 3.992 | 3.531 | 3.992 | 2,086,082 | +0.79(+24.56%) |
Mar 20, 2009 | 3.602 | 3.630 | 3.191 | 3.205 | 1,598,167 | -0.45(-12.40%) |
Mar 19, 2009 | 3.942 | 3.964 | 3.524 | 3.659 | 2,202,687 | -0.21(-5.32%) |
Mar 18, 2009 | 3.645 | 3.900 | 3.375 | 3.864 | 2,909,606 | +0.26(+7.28%) |
Mar 17, 2009 | 3.439 | 3.645 | 3.283 | 3.602 | 1,995,253 | +0.20(+5.83%) |
Mar 16, 2009 | 3.815 | 3.850 | 3.361 | 3.404 | 2,476,677 | -0.35(-9.43%) |
Mar 13, 2009 | 3.744 | 3.964 | 3.581 | 3.758 | 0 | +0.03(+0.76%) |
Mar 12, 2009 | 3.290 | 3.808 | 3.127 | 3.730 | 2,515,391 | +0.43(+12.88%) |
Mar 11, 2009 | 3.326 | 3.460 | 3.162 | 3.304 | 2,369,212 | -0.04(-1.06%) |
Mar 10, 2009 | 2.957 | 3.389 | 2.943 | 3.340 | 2,754,964 | +0.51(+18.05%) |
Mar 09, 2009 | 2.694 | 2.836 | 2.581 | 2.829 | 2,221,984 | +0.06(+2.05%) |
Mar 06, 2009 | 2.780 | 2.872 | 2.531 | 2.772 | 0 | -0.11(-3.93%) |
Mar 05, 2009 | 3.063 | 3.063 | 2.602 | 2.886 | 2,164,639 | -0.26(-8.33%) |
Mar 04, 2009 | 3.113 | 3.297 | 3.028 | 3.148 | 1,734,300 | -0.04(-1.11%) |
Mar 02, 2009 | 3.652 | 3.708 | 3.113 | 3.184 | 1,930,873 | -0.59(-15.60%) |
Feb 27, 2009 | 3.567 | 3.978 | 3.567 | 3.772 | 0 | +0.09(+2.50%) |
Feb 26, 2009 | 3.737 | 3.801 | 3.595 | 3.680 | 2,064,599 | +0.01(+0.39%) |
Feb 25, 2009 | 3.964 | 4.013 | 3.531 | 3.666 | 1,767,988 | -0.40(-9.77%) |
Feb 24, 2009 | 3.701 | 4.084 | 3.368 | 4.063 | 2,031,412 | +0.52(+14.60%) |
Feb 23, 2009 | 3.978 | 4.063 | 3.524 | 3.545 | 1,765,589 | -0.46(-11.50%) |
Feb 20, 2009 | 3.687 | 4.127 | 3.609 | 4.006 | 1,863,974 | +0.17(+4.44%) |
Feb 19, 2009 | 3.964 | 4.091 | 3.744 | 3.836 | 1,477,204 | -0.13(-3.39%) |
Feb 18, 2009 | 3.985 | 4.070 | 3.659 | 3.971 | 1,775,990 | +0.04(+1.08%) |
Feb 17, 2009 | 4.120 | 4.198 | 3.560 | 3.928 | 1,597,523 | -0.33(-7.67%) |
Feb 13, 2009 | 4.467 | 4.644 | 4.176 | 4.254 | 1,954,518 | -0.23(-5.06%) |
Feb 12, 2009 | 4.503 | 4.609 | 4.098 | 4.481 | 2,175,347 | -0.13(-2.77%) |
Feb 11, 2009 | 4.843 | 4.971 | 4.545 | 4.609 | 1,440,784 | -0.21(-4.27%) |
Feb 10, 2009 | 5.552 | 5.580 | 4.779 | 4.815 | 2,133,319 | -0.79(-14.05%) |
Feb 09, 2009 | 5.552 | 5.665 | 5.389 | 5.602 | 1,182,332 | -0.04(-0.63%) |
Feb 06, 2009 | 5.616 | 5.878 | 5.467 | 5.637 | 1,814,449 | +0.14(+2.58%) |
Feb 05, 2009 | 5.424 | 5.751 | 5.190 | 5.495 | 2,015,983 | +0.04(+0.65%) |
Feb 04, 2009 | 5.921 | 6.041 | 5.119 | 5.460 | 3,931,145 | -0.49(-8.22%) |
Feb 03, 2009 | 6.148 | 6.261 | 5.885 | 5.949 | 2,064,067 | -0.27(-4.33%) |
Feb 02, 2009 | 5.885 | 6.289 | 5.673 | 6.219 | 1,469,913 | +0.31(+5.28%) |
Jan 30, 2009 | 6.715 | 6.715 | 5.850 | 5.907 | 0 | -0.55(-8.56%) |
Jan 29, 2009 | 7.034 | 7.105 | 6.396 | 6.460 | 1,328,487 | -0.87(-11.81%) |
Jan 28, 2009 | 7.176 | 7.403 | 7.027 | 7.325 | 1,853,578 | +0.34(+4.87%) |
Jan 27, 2009 | 6.892 | 7.133 | 6.757 | 6.984 | 1,323,830 | +0.16(+2.39%) |
Jan 26, 2009 | 6.772 | 7.020 | 6.623 | 6.821 | 1,513,460 | +0.04(+0.52%) |
Jan 23, 2009 | 6.509 | 6.800 | 6.219 | 6.786 | 2,171,146 | +0.15(+2.24%) |
Jan 22, 2009 | 6.864 | 6.956 | 6.467 | 6.637 | 2,161,745 | -0.48(-6.77%) |
Jan 21, 2009 | 6.736 | 7.147 | 6.297 | 7.119 | 2,710,256 | +0.60(+9.13%) |
Jan 20, 2009 | 7.055 | 7.062 | 6.367 | 6.523 | 3,489,657 | -0.72(-9.89%) |
Jan 16, 2009 | 7.112 | 7.367 | 6.743 | 7.240 | 1,304,298 | +0.32(+4.61%) |
Jan 15, 2009 | 6.488 | 7.155 | 6.084 | 6.921 | 2,180,251 | +0.43(+6.55%) |
Jan 14, 2009 | 6.694 | 6.963 | 6.382 | 6.495 | 1,725,599 | -0.58(-8.22%) |
Jan 13, 2009 | 7.027 | 7.233 | 6.892 | 7.077 | 1,061,308 | -0.02(-0.30%) |
Jan 12, 2009 | 7.849 | 7.856 | 6.984 | 7.098 | 1,397,989 | -0.63(-8.17%) |
Jan 09, 2009 | 8.190 | 8.218 | 7.686 | 7.729 | 1,160,873 | -0.47(-5.71%) |
Jan 08, 2009 | 8.296 | 8.473 | 8.048 | 8.197 | 1,021,243 | -0.06(-0.77%) |
Jan 07, 2009 | 8.651 | 8.658 | 8.076 | 8.261 | 1,347,961 | -0.67(-7.47%) |
Jan 06, 2009 | 7.779 | 9.041 | 7.779 | 8.927 | 1,914,184 | +1.16(+14.98%) |
Jan 05, 2009 | 8.105 | 8.183 | 7.686 | 7.764 | 1,483,951 | -0.33(-4.12%) |
Jan 02, 2009 | 7.849 | 8.587 | 7.849 | 8.098 | 0 | +0.26(+3.35%) |