Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.662 | 4.881 | 4.612 | 4.679 | 3,909,387 | +0.08(+1.65%) |
Mar 30, 2009 | 4.570 | 4.730 | 4.385 | 4.603 | 3,606,914 | -0.30(-6.17%) |
Mar 26, 2009 | 4.393 | 4.999 | 4.300 | 4.906 | 9,653,341 | +0.53(+12.12%) |
Mar 25, 2009 | 3.509 | 4.435 | 3.467 | 4.376 | 12,367,826 | +1.17(+36.48%) |
Mar 24, 2009 | 3.863 | 3.863 | 3.139 | 3.206 | 7,180,844 | -0.42(-11.60%) |
Mar 23, 2009 | 3.602 | 3.703 | 3.577 | 3.627 | 4,848,214 | +0.29(+8.56%) |
Mar 20, 2009 | 3.375 | 3.610 | 3.223 | 3.341 | 4,495,590 | -0.21(-5.92%) |
Mar 19, 2009 | 3.619 | 3.690 | 3.501 | 3.551 | 3,601,996 | -0.03(-0.94%) |
Mar 18, 2009 | 3.484 | 3.732 | 3.391 | 3.585 | 3,745,351 | +0.08(+2.16%) |
Mar 17, 2009 | 3.366 | 3.518 | 3.290 | 3.509 | 2,117,455 | +0.14(+4.25%) |
Mar 16, 2009 | 3.476 | 3.543 | 3.341 | 3.366 | 2,941,999 | -0.03(-0.74%) |
Mar 13, 2009 | 2.979 | 3.476 | 2.979 | 3.391 | 0 | +0.41(+13.84%) |
Mar 12, 2009 | 2.777 | 3.030 | 2.651 | 2.979 | 6,261,279 | +0.25(+9.26%) |
Mar 11, 2009 | 2.794 | 2.794 | 2.676 | 2.727 | 4,258,206 | +0.05(+1.89%) |
Mar 10, 2009 | 2.718 | 2.777 | 2.609 | 2.676 | 6,097,866 | +0.02(+0.63%) |
Mar 09, 2009 | 2.802 | 2.903 | 2.659 | 2.659 | 2,762,482 | -0.08(-3.07%) |
Mar 06, 2009 | 3.055 | 3.105 | 2.693 | 2.743 | 0 | -0.27(-8.94%) |
Mar 05, 2009 | 3.450 | 3.450 | 2.954 | 3.013 | 2,710,460 | -0.52(-14.76%) |
Mar 04, 2009 | 3.341 | 3.610 | 3.324 | 3.535 | 2,602,466 | +0.32(+9.95%) |
Mar 02, 2009 | 3.408 | 3.568 | 3.173 | 3.215 | 2,619,435 | -0.27(-7.73%) |
Feb 27, 2009 | 3.703 | 3.711 | 3.484 | 3.484 | 0 | -0.31(-8.20%) |
Feb 26, 2009 | 3.745 | 3.947 | 3.661 | 3.795 | 2,736,804 | +0.09(+2.50%) |
Feb 25, 2009 | 4.149 | 4.149 | 3.686 | 3.703 | 6,397,706 | -0.47(-11.29%) |
Feb 24, 2009 | 4.199 | 4.275 | 4.056 | 4.174 | 3,093,132 | +0.02(+0.40%) |
Feb 23, 2009 | 4.427 | 4.477 | 4.132 | 4.157 | 2,026,842 | -0.21(-4.82%) |
Feb 20, 2009 | 4.494 | 4.502 | 4.250 | 4.368 | 0 | -0.13(-2.99%) |
Feb 19, 2009 | 4.713 | 5.176 | 4.486 | 4.502 | 1,959,481 | -0.24(-4.97%) |
Feb 18, 2009 | 4.814 | 4.839 | 4.637 | 4.738 | 2,630,465 | -0.07(-1.40%) |
Feb 17, 2009 | 4.889 | 5.033 | 4.755 | 4.805 | 2,731,467 | -0.33(-6.39%) |
Feb 13, 2009 | 4.974 | 5.260 | 4.965 | 5.134 | 0 | +0.12(+2.35%) |
Feb 12, 2009 | 4.965 | 5.033 | 4.780 | 5.016 | 2,466,814 | -0.06(-1.16%) |
Feb 11, 2009 | 5.024 | 5.159 | 4.923 | 5.075 | 1,973,675 | +0.10(+2.03%) |
Feb 10, 2009 | 5.352 | 5.428 | 4.906 | 4.974 | 2,637,043 | -0.45(-8.37%) |
Feb 09, 2009 | 5.571 | 5.571 | 5.302 | 5.428 | 1,861,125 | -0.04(-0.77%) |
Feb 06, 2009 | 5.159 | 5.554 | 5.100 | 5.470 | 0 | +0.31(+6.04%) |
Feb 05, 2009 | 4.999 | 5.260 | 4.856 | 5.159 | 3,086,679 | +0.06(+1.16%) |
Feb 04, 2009 | 4.915 | 5.260 | 4.915 | 5.100 | 2,356,253 | +0.09(+1.85%) |
Feb 03, 2009 | 4.923 | 5.201 | 4.810 | 5.007 | 3,002,735 | +0.03(+0.68%) |
Feb 02, 2009 | 4.822 | 4.999 | 4.704 | 4.974 | 2,595,369 | +0.08(+1.55%) |
Jan 30, 2009 | 5.033 | 5.159 | 4.847 | 4.898 | 0 | -0.23(-4.43%) |
Jan 29, 2009 | 5.268 | 5.268 | 5.066 | 5.125 | 1,673,551 | -0.23(-4.25%) |
Jan 28, 2009 | 5.260 | 5.428 | 5.049 | 5.352 | 1,925,904 | +0.20(+3.92%) |
Jan 27, 2009 | 4.957 | 5.176 | 4.906 | 5.150 | 2,005,073 | +0.29(+5.88%) |
Jan 26, 2009 | 5.058 | 5.159 | 4.780 | 4.864 | 4,171,645 | -0.27(-5.25%) |
Jan 23, 2009 | 4.999 | 5.251 | 4.881 | 5.134 | 2,976,178 | +0.03(+0.66%) |
Jan 22, 2009 | 5.125 | 5.251 | 4.982 | 5.100 | 2,981,909 | -0.26(-4.87%) |
Jan 21, 2009 | 5.041 | 5.378 | 4.923 | 5.361 | 5,006,753 | +0.77(+16.67%) |
Jan 20, 2009 | 4.915 | 4.990 | 4.553 | 4.595 | 3,765,122 | -0.39(-7.77%) |
Jan 16, 2009 | 5.277 | 5.277 | 4.746 | 4.982 | 0 | -0.16(-3.11%) |
Jan 15, 2009 | 5.134 | 5.213 | 4.868 | 5.142 | 3,818,021 | +0.03(+0.66%) |
Jan 14, 2009 | 5.335 | 5.462 | 5.033 | 5.108 | 3,435,245 | -0.41(-7.47%) |
Jan 13, 2009 | 5.554 | 5.580 | 5.361 | 5.521 | 3,137,537 | -0.06(-1.06%) |
Jan 12, 2009 | 5.891 | 5.891 | 5.479 | 5.580 | 2,341,438 | -0.29(-5.01%) |
Jan 09, 2009 | 5.883 | 5.958 | 5.638 | 5.874 | 2,016,663 | -0.02(-0.29%) |
Jan 08, 2009 | 6.160 | 6.160 | 5.782 | 5.891 | 3,266,633 | -0.27(-4.37%) |
Jan 07, 2009 | 6.253 | 6.278 | 6.068 | 6.160 | 2,212,422 | -0.23(-3.56%) |
Jan 06, 2009 | 6.185 | 6.446 | 6.160 | 6.387 | 2,070,067 | +0.27(+4.40%) |
Jan 05, 2009 | 5.883 | 6.253 | 5.874 | 6.118 | 2,607,522 | +0.15(+2.54%) |
Jan 02, 2009 | 5.647 | 6.009 | 5.588 | 5.967 | 0 | +0.29(+5.04%) |