Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.151 | 4.551 | 4.103 | 4.488 | 13,268,209 | +0.44(+10.75%) |
Mar 30, 2009 | 4.023 | 4.096 | 3.958 | 4.052 | 9,669,217 | -0.34(-7.82%) |
Mar 26, 2009 | 4.388 | 4.415 | 4.078 | 4.396 | 14,204,477 | +0.07(+1.65%) |
Mar 25, 2009 | 4.314 | 4.476 | 3.964 | 4.325 | 9,659,596 | +0.06(+1.33%) |
Mar 24, 2009 | 4.570 | 4.725 | 4.249 | 4.268 | 10,723,713 | -0.40(-8.61%) |
Mar 23, 2009 | 4.249 | 4.698 | 4.241 | 4.671 | 11,477,499 | +0.71(+18.06%) |
Mar 20, 2009 | 4.314 | 4.340 | 3.946 | 3.956 | 9,042,158 | -0.55(-12.29%) |
Mar 19, 2009 | 4.643 | 4.652 | 4.268 | 4.510 | 7,559,174 | -0.07(-1.44%) |
Mar 18, 2009 | 4.285 | 4.591 | 4.129 | 4.576 | 9,848,651 | +0.25(+5.76%) |
Mar 17, 2009 | 3.962 | 4.344 | 3.879 | 4.327 | 8,478,263 | +0.42(+10.72%) |
Mar 16, 2009 | 4.367 | 4.386 | 3.895 | 3.908 | 10,435,153 | -0.40(-9.20%) |
Mar 13, 2009 | 4.367 | 4.423 | 4.128 | 4.304 | 0 | -0.09(-2.10%) |
Mar 12, 2009 | 4.055 | 4.432 | 3.985 | 4.396 | 8,334,503 | +0.32(+7.81%) |
Mar 11, 2009 | 4.061 | 4.220 | 3.906 | 4.078 | 9,936,711 | +0.08(+1.94%) |
Mar 10, 2009 | 3.608 | 4.031 | 3.543 | 4.000 | 12,232,707 | +0.53(+15.21%) |
Mar 09, 2009 | 3.428 | 3.558 | 3.378 | 3.472 | 5,628,957 | -0.03(-0.90%) |
Mar 06, 2009 | 3.594 | 3.612 | 3.254 | 3.503 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 3.721 | 3.835 | 3.491 | 3.543 | 10,299,783 | -0.34(-8.69%) |
Mar 04, 2009 | 3.835 | 3.990 | 3.723 | 3.881 | 8,412,165 | +0.25(+6.93%) |
Mar 02, 2009 | 3.885 | 3.931 | 3.577 | 3.629 | 9,893,993 | -0.33(-8.31%) |
Feb 27, 2009 | 3.962 | 4.107 | 3.910 | 3.958 | 0 | -0.08(-1.92%) |
Feb 26, 2009 | 4.291 | 4.390 | 4.002 | 4.036 | 9,793,143 | -0.16(-3.75%) |
Feb 25, 2009 | 4.258 | 4.409 | 4.015 | 4.193 | 8,045,575 | -0.13(-2.96%) |
Feb 24, 2009 | 4.019 | 4.352 | 3.918 | 4.321 | 9,611,872 | +0.39(+9.80%) |
Feb 23, 2009 | 4.279 | 4.312 | 3.918 | 3.935 | 10,550,221 | -0.29(-6.85%) |
Feb 20, 2009 | 3.879 | 4.262 | 3.788 | 4.224 | 0 | +0.27(+6.78%) |
Feb 19, 2009 | 4.277 | 4.277 | 3.902 | 3.956 | 6,792,360 | -0.21(-5.08%) |
Feb 18, 2009 | 4.226 | 4.247 | 3.925 | 4.168 | 7,855,184 | +0.04(+0.91%) |
Feb 17, 2009 | 4.050 | 4.296 | 4.013 | 4.130 | 9,524,073 | -0.30(-6.81%) |
Feb 13, 2009 | 4.622 | 4.687 | 4.413 | 4.432 | 0 | -0.20(-4.30%) |
Feb 12, 2009 | 4.444 | 4.702 | 4.266 | 4.631 | 8,948,399 | +0.06(+1.42%) |
Feb 11, 2009 | 4.492 | 4.671 | 4.327 | 4.566 | 7,511,617 | +0.07(+1.63%) |
Feb 10, 2009 | 4.928 | 5.008 | 4.478 | 4.492 | 9,208,029 | -0.52(-10.41%) |
Feb 09, 2009 | 4.884 | 5.050 | 4.786 | 5.014 | 4,573,053 | +0.10(+2.00%) |
Feb 06, 2009 | 4.520 | 5.025 | 4.488 | 4.916 | 0 | +0.39(+8.71%) |
Feb 05, 2009 | 4.614 | 4.715 | 4.411 | 4.522 | 9,959,509 | -0.18(-3.92%) |
Feb 04, 2009 | 4.880 | 4.953 | 4.700 | 4.706 | 5,884,898 | -0.17(-3.56%) |
Feb 03, 2009 | 4.993 | 4.993 | 4.786 | 4.880 | 6,023,255 | -0.11(-2.27%) |
Feb 02, 2009 | 4.685 | 5.018 | 4.583 | 4.993 | 6,241,164 | +0.27(+5.63%) |
Jan 30, 2009 | 5.083 | 5.209 | 4.614 | 4.727 | 0 | -0.31(-6.12%) |
Jan 29, 2009 | 5.379 | 5.425 | 4.995 | 5.035 | 6,496,661 | -0.45(-8.18%) |
Jan 28, 2009 | 5.197 | 5.530 | 5.136 | 5.484 | 7,973,278 | +0.44(+8.68%) |
Jan 27, 2009 | 4.928 | 5.098 | 4.878 | 5.046 | 4,362,269 | +0.12(+2.47%) |
Jan 26, 2009 | 4.909 | 5.075 | 4.784 | 4.924 | 5,711,849 | -0.01(-0.21%) |
Jan 23, 2009 | 4.865 | 5.054 | 4.526 | 4.935 | 0 | +0.19(+4.02%) |
Jan 22, 2009 | 4.836 | 5.052 | 4.616 | 4.744 | 10,621,240 | -0.17(-3.54%) |
Jan 21, 2009 | 4.583 | 5.014 | 4.446 | 4.918 | 11,855,379 | +0.43(+9.47%) |
Jan 20, 2009 | 4.895 | 4.928 | 4.411 | 4.492 | 13,617,574 | -0.50(-9.95%) |
Jan 16, 2009 | 4.838 | 5.048 | 4.622 | 4.989 | 0 | +0.31(+6.58%) |
Jan 15, 2009 | 4.228 | 4.782 | 4.172 | 4.681 | 9,674,013 | +0.28(+6.28%) |
Jan 14, 2009 | 4.360 | 4.549 | 4.331 | 4.404 | 8,628,785 | -0.12(-2.64%) |
Jan 13, 2009 | 4.379 | 4.583 | 4.346 | 4.524 | 9,201,505 | +0.14(+3.20%) |
Jan 12, 2009 | 4.692 | 4.696 | 4.312 | 4.384 | 7,485,942 | -0.32(-6.77%) |
Jan 09, 2009 | 4.974 | 4.991 | 4.658 | 4.702 | 7,674,371 | -0.28(-5.67%) |
Jan 08, 2009 | 5.161 | 5.207 | 4.893 | 4.985 | 7,096,621 | -0.20(-3.88%) |
Jan 07, 2009 | 5.289 | 5.525 | 5.155 | 5.186 | 8,399,518 | -0.18(-3.32%) |
Jan 06, 2009 | 5.182 | 5.396 | 5.039 | 5.364 | 9,629,286 | +0.20(+3.81%) |
Jan 05, 2009 | 5.461 | 5.461 | 5.115 | 5.167 | 7,820,474 | -0.29(-5.37%) |
Jan 02, 2009 | 5.750 | 5.756 | 5.427 | 5.461 | 0 | -0.27(-4.75%) |