Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.808 | 5.099 | 4.612 | 4.979 | 14,989,921 | +0.37(+8.10%) |
Mar 30, 2009 | 5.130 | 5.194 | 4.555 | 4.605 | 16,154,152 | -0.90(-16.42%) |
Mar 26, 2009 | 5.504 | 5.586 | 5.238 | 5.510 | 16,115,440 | +0.09(+1.75%) |
Mar 25, 2009 | 5.807 | 5.807 | 4.966 | 5.415 | 21,560,076 | -0.03(-0.47%) |
Mar 24, 2009 | 5.415 | 5.782 | 5.289 | 5.440 | 18,650,704 | -0.34(-5.91%) |
Mar 23, 2009 | 5.320 | 5.801 | 5.320 | 5.782 | 23,005,578 | +1.06(+22.36%) |
Mar 20, 2009 | 5.232 | 5.232 | 4.713 | 4.726 | 18,522,318 | -0.60(-11.23%) |
Mar 19, 2009 | 5.757 | 5.915 | 5.105 | 5.323 | 22,865,010 | -0.36(-6.40%) |
Mar 18, 2009 | 5.067 | 5.820 | 4.808 | 5.687 | 25,723,990 | +0.45(+8.57%) |
Mar 17, 2009 | 5.023 | 5.251 | 4.757 | 5.238 | 13,412,947 | +0.25(+4.94%) |
Mar 16, 2009 | 5.080 | 5.434 | 4.922 | 4.991 | 29,512,448 | +0.12(+2.47%) |
Mar 13, 2009 | 5.124 | 5.181 | 4.371 | 4.871 | 0 | -0.16(-3.27%) |
Mar 12, 2009 | 4.422 | 5.061 | 4.340 | 5.036 | 23,613,920 | +0.59(+13.23%) |
Mar 11, 2009 | 4.416 | 4.827 | 4.191 | 4.447 | 19,600,642 | +0.08(+1.74%) |
Mar 10, 2009 | 3.973 | 4.371 | 3.909 | 4.371 | 23,106,344 | +0.54(+14.03%) |
Mar 09, 2009 | 3.334 | 3.941 | 3.328 | 3.834 | 21,949,590 | +0.44(+13.06%) |
Mar 06, 2009 | 3.612 | 3.777 | 3.207 | 3.391 | 0 | -0.15(-4.29%) |
Mar 05, 2009 | 3.941 | 3.998 | 3.435 | 3.543 | 18,034,300 | -0.56(-13.71%) |
Mar 04, 2009 | 4.270 | 4.333 | 3.802 | 4.106 | 17,875,974 | -0.10(-2.41%) |
Mar 02, 2009 | 4.289 | 4.536 | 4.030 | 4.207 | 20,931,316 | -0.23(-5.14%) |
Feb 27, 2009 | 4.713 | 5.010 | 4.428 | 4.435 | 0 | -0.68(-13.32%) |
Feb 26, 2009 | 4.990 | 5.267 | 4.865 | 5.116 | 33,005,588 | +0.25(+5.16%) |
Feb 25, 2009 | 4.350 | 5.116 | 4.250 | 4.865 | 46,862,764 | +0.35(+7.64%) |
Feb 24, 2009 | 3.911 | 4.563 | 3.704 | 4.520 | 27,450,334 | +0.67(+17.26%) |
Feb 23, 2009 | 3.898 | 3.961 | 3.547 | 3.854 | 27,995,242 | +0.04(+1.15%) |
Feb 20, 2009 | 3.183 | 3.948 | 3.032 | 3.810 | 0 | +0.45(+13.25%) |
Feb 19, 2009 | 3.955 | 4.005 | 3.352 | 3.365 | 20,301,552 | -0.51(-13.27%) |
Feb 18, 2009 | 4.011 | 4.011 | 3.609 | 3.879 | 16,208,291 | +0.07(+1.81%) |
Feb 17, 2009 | 4.130 | 4.212 | 3.810 | 3.810 | 20,030,518 | -0.62(-13.90%) |
Feb 13, 2009 | 4.557 | 4.840 | 4.331 | 4.425 | 0 | -0.23(-4.99%) |
Feb 12, 2009 | 4.268 | 4.683 | 4.268 | 4.658 | 20,982,884 | +0.17(+3.78%) |
Feb 11, 2009 | 4.312 | 4.607 | 4.036 | 4.488 | 30,631,870 | +0.33(+7.84%) |
Feb 10, 2009 | 5.467 | 5.668 | 4.123 | 4.162 | 37,039,256 | -1.51(-26.58%) |
Feb 09, 2009 | 5.373 | 5.844 | 5.298 | 5.668 | 20,644,380 | +0.35(+6.61%) |
Feb 06, 2009 | 4.639 | 5.486 | 4.633 | 5.317 | 0 | +0.75(+16.51%) |
Feb 05, 2009 | 4.381 | 4.739 | 3.923 | 4.563 | 23,858,044 | +0.21(+4.91%) |
Feb 04, 2009 | 4.281 | 4.463 | 4.137 | 4.350 | 20,034,948 | +0.13(+2.97%) |
Feb 03, 2009 | 4.538 | 4.545 | 4.074 | 4.225 | 18,144,752 | -0.24(-5.48%) |
Feb 02, 2009 | 4.419 | 4.563 | 4.281 | 4.469 | 13,622,213 | -0.10(-2.20%) |
Jan 30, 2009 | 4.802 | 5.116 | 4.507 | 4.570 | 0 | -0.34(-6.91%) |
Jan 29, 2009 | 5.329 | 5.380 | 4.865 | 4.909 | 16,653,163 | -0.57(-10.42%) |
Jan 28, 2009 | 5.373 | 5.571 | 5.179 | 5.480 | 24,861,994 | +0.54(+10.93%) |
Jan 27, 2009 | 4.846 | 5.015 | 4.645 | 4.940 | 15,350,519 | +0.23(+4.93%) |
Jan 26, 2009 | 4.789 | 5.022 | 4.526 | 4.708 | 16,937,366 | -0.08(-1.57%) |
Jan 23, 2009 | 4.268 | 4.827 | 4.080 | 4.783 | 21,263,958 | +0.36(+8.24%) |
Jan 22, 2009 | 4.086 | 5.003 | 3.942 | 4.419 | 35,952,112 | +0.22(+5.23%) |
Jan 21, 2009 | 3.904 | 4.218 | 3.619 | 4.199 | 28,592,156 | +0.54(+14.75%) |
Jan 20, 2009 | 4.074 | 4.130 | 3.647 | 3.660 | 26,520,896 | -0.30(-7.61%) |
Jan 16, 2009 | 4.206 | 4.206 | 3.591 | 3.961 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.344 | 4.344 | 3.584 | 3.904 | 26,735,210 | -0.45(-10.25%) |
Jan 14, 2009 | 4.425 | 4.570 | 4.268 | 4.350 | 11,602,155 | -0.30(-6.35%) |
Jan 13, 2009 | 4.350 | 4.727 | 4.281 | 4.645 | 14,545,438 | +0.27(+6.17%) |
Jan 12, 2009 | 4.758 | 4.852 | 4.212 | 4.375 | 16,423,475 | -0.38(-8.05%) |
Jan 09, 2009 | 5.059 | 5.185 | 4.720 | 4.758 | 10,904,465 | -0.28(-5.60%) |
Jan 08, 2009 | 4.959 | 5.097 | 4.921 | 5.041 | 6,813,773 | +0.05(+1.01%) |
Jan 07, 2009 | 5.292 | 5.348 | 4.921 | 4.990 | 12,557,559 | -0.46(-8.52%) |
Jan 06, 2009 | 5.398 | 5.624 | 5.279 | 5.455 | 10,840,616 | +0.13(+2.48%) |
Jan 05, 2009 | 5.423 | 5.568 | 5.229 | 5.323 | 7,974,042 | -0.24(-4.40%) |
Jan 02, 2009 | 5.329 | 5.606 | 5.135 | 5.568 | 0 | +0.22(+4.11%) |