Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.843 | 4.897 | 4.797 | 4.843 | 35,822,044 | +0.03(+0.64%) |
Mar 30, 2009 | 4.859 | 4.924 | 4.712 | 4.812 | 33,939,316 | -0.24(-4.73%) |
Mar 26, 2009 | 4.974 | 5.086 | 4.928 | 5.052 | 34,450,420 | +0.15(+3.15%) |
Mar 25, 2009 | 4.920 | 5.021 | 4.758 | 4.897 | 30,440,318 | +0.03(+0.63%) |
Mar 24, 2009 | 4.974 | 5.009 | 4.836 | 4.866 | 29,750,704 | -0.17(-3.37%) |
Mar 23, 2009 | 4.913 | 5.036 | 4.724 | 5.036 | 35,694,164 | +0.37(+8.02%) |
Mar 20, 2009 | 4.766 | 4.801 | 4.620 | 4.662 | 39,601,808 | -0.06(-1.23%) |
Mar 19, 2009 | 4.770 | 4.774 | 4.643 | 4.720 | 32,104,244 | +0.01(+0.16%) |
Mar 18, 2009 | 4.627 | 4.820 | 4.569 | 4.712 | 32,569,058 | +0.03(+0.66%) |
Mar 17, 2009 | 4.462 | 4.693 | 4.462 | 4.681 | 30,788,212 | +0.22(+5.02%) |
Mar 16, 2009 | 4.627 | 4.654 | 4.450 | 4.458 | 33,529,980 | -0.14(-3.10%) |
Mar 13, 2009 | 4.712 | 4.724 | 4.489 | 4.600 | 41,967,904 | -0.08(-1.73%) |
Mar 12, 2009 | 4.589 | 4.708 | 4.458 | 4.681 | 50,695,920 | +0.20(+4.39%) |
Mar 11, 2009 | 4.342 | 4.531 | 4.242 | 4.485 | 46,852,284 | +0.20(+4.77%) |
Mar 10, 2009 | 4.087 | 4.300 | 4.034 | 4.280 | 47,943,280 | +0.32(+8.08%) |
Mar 09, 2009 | 3.960 | 4.180 | 3.941 | 3.960 | 38,227,640 | -0.06(-1.53%) |
Mar 06, 2009 | 4.064 | 4.087 | 3.821 | 4.022 | 59,269,184 | -0.01(-0.29%) |
Mar 05, 2009 | 4.091 | 4.161 | 4.018 | 4.034 | 59,314,940 | -0.13(-3.24%) |
Mar 04, 2009 | 4.107 | 4.238 | 4.018 | 4.168 | 57,399,932 | +0.12(+2.95%) |
Mar 02, 2009 | 4.099 | 4.230 | 3.964 | 4.049 | 65,065,544 | -0.14(-3.40%) |
Feb 27, 2009 | 4.338 | 4.350 | 4.049 | 4.192 | 77,635,992 | -0.22(-5.07%) |
Feb 26, 2009 | 4.585 | 4.654 | 4.396 | 4.415 | 30,036,748 | -0.11(-2.39%) |
Feb 25, 2009 | 4.492 | 4.685 | 4.469 | 4.523 | 50,514,996 | -0.03(-0.68%) |
Feb 24, 2009 | 4.481 | 4.581 | 4.373 | 4.554 | 44,249,564 | +0.11(+2.43%) |
Feb 23, 2009 | 4.724 | 4.747 | 4.419 | 4.446 | 34,199,104 | -0.25(-5.34%) |
Feb 20, 2009 | 4.647 | 4.762 | 4.608 | 4.697 | 36,512,184 | +0.01(+0.16%) |
Feb 19, 2009 | 4.874 | 4.920 | 4.658 | 4.689 | 27,885,958 | -0.13(-2.64%) |
Feb 18, 2009 | 4.755 | 4.895 | 4.666 | 4.816 | 26,497,246 | +0.07(+1.38%) |
Feb 17, 2009 | 4.905 | 4.905 | 4.735 | 4.751 | 29,776,972 | -0.34(-6.60%) |
Feb 13, 2009 | 5.163 | 5.213 | 5.036 | 5.086 | 22,397,698 | -0.07(-1.42%) |
Feb 12, 2009 | 4.990 | 5.159 | 4.974 | 5.159 | 45,682,880 | +0.01(+0.22%) |
Feb 11, 2009 | 5.183 | 5.256 | 5.102 | 5.148 | 38,213,744 | +0.00(+0.00%) |
Feb 10, 2009 | 5.279 | 5.352 | 5.117 | 5.148 | 56,563,560 | -0.19(-3.61%) |
Feb 09, 2009 | 5.221 | 5.391 | 5.167 | 5.341 | 24,547,592 | +0.08(+1.61%) |
Feb 06, 2009 | 5.017 | 5.279 | 5.013 | 5.256 | 32,043,444 | +0.16(+3.18%) |
Feb 05, 2009 | 4.812 | 5.117 | 4.758 | 5.094 | 39,150,216 | +0.24(+4.84%) |
Feb 04, 2009 | 4.971 | 5.040 | 4.805 | 4.859 | 30,763,420 | -0.09(-1.87%) |
Feb 03, 2009 | 4.724 | 4.982 | 4.681 | 4.951 | 43,582,384 | +0.24(+4.99%) |
Feb 02, 2009 | 4.616 | 4.778 | 4.600 | 4.716 | 28,236,252 | +0.08(+1.75%) |
Jan 30, 2009 | 4.785 | 4.785 | 4.616 | 4.635 | 31,769,766 | -0.09(-1.88%) |
Jan 29, 2009 | 4.839 | 4.924 | 4.708 | 4.724 | 33,394,914 | -0.18(-3.69%) |
Jan 28, 2009 | 4.782 | 4.994 | 4.739 | 4.905 | 35,540,080 | +0.24(+5.21%) |
Jan 27, 2009 | 4.596 | 4.697 | 4.550 | 4.662 | 29,704,592 | +0.08(+1.85%) |
Jan 26, 2009 | 4.627 | 4.697 | 4.477 | 4.577 | 30,382,400 | -0.05(-1.08%) |
Jan 23, 2009 | 4.408 | 4.685 | 4.369 | 4.627 | 51,708,248 | +0.13(+2.83%) |
Jan 22, 2009 | 4.616 | 4.616 | 4.411 | 4.500 | 112,322,312 | -0.62(-12.12%) |
Jan 21, 2009 | 4.967 | 5.144 | 4.905 | 5.121 | 47,027,888 | +0.28(+5.82%) |
Jan 20, 2009 | 5.094 | 5.136 | 4.828 | 4.839 | 37,609,620 | -0.27(-5.35%) |
Jan 16, 2009 | 5.279 | 5.287 | 4.974 | 5.113 | 50,203,156 | -0.07(-1.34%) |
Jan 15, 2009 | 5.044 | 5.244 | 4.947 | 5.183 | 48,001,260 | +0.20(+4.02%) |
Jan 14, 2009 | 5.279 | 5.294 | 4.928 | 4.982 | 52,865,076 | -0.47(-8.56%) |
Jan 13, 2009 | 5.437 | 5.503 | 5.341 | 5.449 | 43,962,620 | +0.05(+0.86%) |
Jan 12, 2009 | 5.530 | 5.553 | 5.372 | 5.402 | 27,200,632 | -0.07(-1.27%) |
Jan 09, 2009 | 5.638 | 5.682 | 5.426 | 5.472 | 24,133,382 | -0.19(-3.27%) |
Jan 08, 2009 | 5.576 | 5.707 | 5.507 | 5.657 | 26,683,318 | +0.03(+0.55%) |
Jan 07, 2009 | 5.607 | 5.692 | 5.541 | 5.626 | 25,198,568 | -0.23(-3.89%) |
Jan 06, 2009 | 5.699 | 5.969 | 5.684 | 5.854 | 33,429,984 | +0.16(+2.78%) |
Jan 05, 2009 | 5.641 | 5.734 | 5.495 | 5.695 | 26,965,198 | +0.04(+0.75%) |