Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.288 | 3.464 | 3.258 | 3.300 | 3,957,039 | +0.02(+0.74%) |
Mar 30, 2009 | 3.276 | 3.282 | 3.130 | 3.276 | 2,678,185 | -0.75(-18.55%) |
Mar 26, 2009 | 4.010 | 4.052 | 3.889 | 4.022 | 2,758,728 | +0.04(+0.91%) |
Mar 25, 2009 | 3.973 | 4.089 | 3.755 | 3.986 | 4,304,490 | +0.35(+9.50%) |
Mar 24, 2009 | 3.919 | 3.986 | 3.640 | 3.640 | 6,068,156 | -0.69(-15.85%) |
Mar 23, 2009 | 4.130 | 4.386 | 4.119 | 4.325 | 4,274,430 | +0.85(+24.43%) |
Mar 20, 2009 | 3.427 | 3.561 | 3.367 | 3.476 | 3,596,540 | +0.27(+8.52%) |
Mar 19, 2009 | 3.434 | 3.464 | 3.203 | 3.203 | 4,749,604 | +0.15(+4.97%) |
Mar 18, 2009 | 2.833 | 3.185 | 2.736 | 3.051 | 4,144,985 | +0.29(+10.55%) |
Mar 17, 2009 | 2.706 | 2.797 | 2.645 | 2.760 | 5,197,490 | +0.18(+7.06%) |
Mar 16, 2009 | 2.712 | 2.760 | 2.560 | 2.578 | 7,891,802 | +0.01(+0.47%) |
Mar 13, 2009 | 2.621 | 2.681 | 2.451 | 2.566 | 0 | +0.06(+2.42%) |
Mar 12, 2009 | 2.263 | 2.536 | 2.208 | 2.505 | 3,378,491 | +0.35(+16.01%) |
Mar 11, 2009 | 2.378 | 2.427 | 2.117 | 2.160 | 4,509,111 | -0.15(-6.56%) |
Mar 10, 2009 | 2.190 | 2.336 | 2.160 | 2.311 | 2,805,618 | +0.43(+22.90%) |
Mar 09, 2009 | 1.868 | 2.026 | 1.862 | 1.881 | 2,637,214 | -0.04(-1.90%) |
Mar 06, 2009 | 1.911 | 1.972 | 1.838 | 1.917 | 0 | -0.05(-2.47%) |
Mar 05, 2009 | 2.087 | 2.141 | 1.947 | 1.965 | 3,203,271 | -0.45(-18.59%) |
Mar 04, 2009 | 2.384 | 2.499 | 2.323 | 2.414 | 3,819,172 | -0.10(-4.10%) |
Mar 02, 2009 | 2.584 | 2.645 | 2.505 | 2.518 | 3,539,641 | -0.22(-7.98%) |
Feb 27, 2009 | 2.718 | 2.894 | 2.681 | 2.736 | 0 | -0.32(-10.34%) |
Feb 26, 2009 | 3.179 | 3.245 | 3.027 | 3.051 | 4,282,542 | +0.36(+13.29%) |
Feb 25, 2009 | 2.875 | 2.875 | 2.530 | 2.693 | 4,587,537 | -0.25(-8.64%) |
Feb 24, 2009 | 2.493 | 3.003 | 2.390 | 2.948 | 7,746,972 | +0.23(+8.48%) |
Feb 23, 2009 | 3.148 | 3.148 | 2.693 | 2.718 | 5,220,161 | -0.44(-13.85%) |
Feb 20, 2009 | 2.985 | 3.189 | 2.985 | 3.154 | 0 | -0.42(-11.71%) |
Feb 19, 2009 | 3.737 | 3.737 | 3.446 | 3.573 | 3,727,561 | -0.15(-4.07%) |
Feb 18, 2009 | 3.816 | 3.846 | 3.640 | 3.725 | 2,683,241 | -0.36(-8.77%) |
Feb 17, 2009 | 4.034 | 4.119 | 3.889 | 4.083 | 3,184,641 | -0.52(-11.33%) |
Feb 13, 2009 | 4.562 | 4.665 | 4.483 | 4.604 | 1,685,383 | -0.10(-2.06%) |
Feb 12, 2009 | 4.629 | 4.701 | 4.501 | 4.701 | 2,288,539 | -0.17(-3.49%) |
Feb 11, 2009 | 4.871 | 4.932 | 4.732 | 4.871 | 2,620,720 | +0.01(+0.25%) |
Feb 10, 2009 | 5.169 | 5.205 | 4.798 | 4.859 | 3,053,037 | -0.48(-8.98%) |
Feb 09, 2009 | 5.405 | 5.429 | 5.230 | 5.338 | 1,534,798 | +0.13(+2.44%) |
Feb 06, 2009 | 5.229 | 5.344 | 5.175 | 5.211 | 1,890,475 | +0.22(+4.50%) |
Feb 05, 2009 | 4.865 | 5.090 | 4.738 | 4.987 | 2,526,972 | -0.04(-0.84%) |
Feb 04, 2009 | 5.187 | 5.369 | 4.980 | 5.029 | 2,039,989 | -0.10(-1.89%) |
Feb 03, 2009 | 4.993 | 5.187 | 4.859 | 5.126 | 1,518,907 | +0.30(+6.29%) |
Feb 02, 2009 | 4.689 | 4.914 | 4.665 | 4.823 | 2,355,338 | -0.23(-4.56%) |
Jan 30, 2009 | 5.156 | 5.169 | 4.726 | 5.053 | 0 | +0.19(+4.00%) |
Jan 29, 2009 | 5.175 | 5.229 | 4.859 | 4.859 | 4,749,668 | -0.62(-11.39%) |
Jan 28, 2009 | 5.466 | 5.623 | 5.412 | 5.484 | 2,474,563 | +0.47(+9.31%) |
Jan 27, 2009 | 5.132 | 5.175 | 4.865 | 5.017 | 1,819,490 | -0.13(-2.48%) |
Jan 26, 2009 | 5.441 | 5.611 | 5.102 | 5.144 | 3,738,964 | +0.87(+20.45%) |
Jan 23, 2009 | 3.937 | 4.307 | 3.895 | 4.271 | 3,693,135 | -0.13(-2.90%) |
Jan 22, 2009 | 4.271 | 4.532 | 4.107 | 4.398 | 2,643,721 | +0.01(+0.28%) |
Jan 21, 2009 | 4.186 | 4.453 | 4.071 | 4.386 | 3,356,106 | +0.23(+5.55%) |
Jan 20, 2009 | 4.525 | 4.623 | 4.125 | 4.155 | 4,424,142 | -1.50(-26.58%) |
Jan 16, 2009 | 5.660 | 5.702 | 5.314 | 5.660 | 3,333,973 | +0.15(+2.64%) |
Jan 15, 2009 | 5.575 | 5.587 | 5.199 | 5.514 | 2,829,225 | -0.30(-5.11%) |
Jan 14, 2009 | 6.066 | 6.133 | 5.745 | 5.812 | 3,020,706 | -0.70(-10.80%) |
Jan 13, 2009 | 6.351 | 6.618 | 6.315 | 6.515 | 2,410,877 | -0.30(-4.36%) |
Jan 12, 2009 | 6.916 | 6.970 | 6.734 | 6.812 | 1,815,061 | -0.08(-1.14%) |
Jan 09, 2009 | 6.922 | 7.114 | 6.752 | 6.891 | 2,381,141 | +0.22(+3.27%) |
Jan 08, 2009 | 6.564 | 6.679 | 6.497 | 6.673 | 2,688,491 | -0.01(-0.18%) |
Jan 07, 2009 | 6.721 | 6.885 | 6.577 | 6.685 | 1,864,730 | +0.05(+0.73%) |
Jan 06, 2009 | 6.430 | 6.734 | 6.406 | 6.637 | 1,724,584 | +0.42(+6.73%) |
Jan 05, 2009 | 6.309 | 6.309 | 6.115 | 6.218 | 2,026,465 | -0.22(-3.39%) |
Jan 02, 2009 | 6.248 | 6.527 | 6.218 | 6.436 | 0 | -0.30(-4.41%) |