Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.761 | 5.841 | 5.710 | 5.723 | 28,122,844 | +0.04(+0.67%) |
Mar 30, 2009 | 5.774 | 5.870 | 5.602 | 5.685 | 24,292,732 | -0.27(-4.61%) |
Mar 26, 2009 | 5.800 | 5.960 | 5.659 | 5.960 | 34,558,524 | +0.20(+3.44%) |
Mar 25, 2009 | 5.800 | 5.998 | 5.665 | 5.761 | 31,007,966 | -0.06(-1.10%) |
Mar 24, 2009 | 5.870 | 5.934 | 5.800 | 5.825 | 29,888,860 | -0.11(-1.83%) |
Mar 23, 2009 | 5.889 | 5.934 | 5.825 | 5.934 | 42,476,556 | +0.49(+8.92%) |
Mar 20, 2009 | 5.595 | 5.665 | 5.416 | 5.448 | 26,847,860 | -0.18(-3.13%) |
Mar 19, 2009 | 5.697 | 5.755 | 5.525 | 5.624 | 39,089,768 | -0.18(-3.14%) |
Mar 18, 2009 | 5.595 | 5.897 | 5.550 | 5.806 | 43,753,028 | +0.06(+1.11%) |
Mar 17, 2009 | 5.538 | 5.755 | 5.518 | 5.742 | 30,548,038 | +0.16(+2.86%) |
Mar 16, 2009 | 5.685 | 5.755 | 5.550 | 5.582 | 29,612,750 | -0.06(-1.02%) |
Mar 13, 2009 | 5.749 | 5.813 | 5.541 | 5.640 | 0 | -0.03(-0.45%) |
Mar 12, 2009 | 5.563 | 5.710 | 5.416 | 5.665 | 35,408,308 | +0.13(+2.31%) |
Mar 11, 2009 | 5.352 | 5.595 | 5.320 | 5.538 | 34,320,300 | +0.19(+3.59%) |
Mar 10, 2009 | 5.116 | 5.371 | 5.071 | 5.346 | 44,843,880 | +0.40(+8.01%) |
Mar 09, 2009 | 5.243 | 5.359 | 4.943 | 4.949 | 49,938,660 | -0.33(-6.18%) |
Mar 06, 2009 | 5.282 | 5.410 | 5.122 | 5.275 | 0 | +0.09(+1.73%) |
Mar 05, 2009 | 5.154 | 5.275 | 5.039 | 5.186 | 33,655,612 | +0.04(+0.87%) |
Mar 04, 2009 | 5.122 | 5.275 | 5.122 | 5.141 | 37,385,208 | +0.37(+7.77%) |
Mar 02, 2009 | 4.706 | 5.007 | 4.706 | 4.770 | 36,588,900 | -0.05(-1.06%) |
Feb 27, 2009 | 4.834 | 4.911 | 4.770 | 4.821 | 0 | -0.09(-1.82%) |
Feb 26, 2009 | 4.898 | 5.141 | 4.866 | 4.911 | 38,650,876 | +0.03(+0.66%) |
Feb 25, 2009 | 4.764 | 4.988 | 4.764 | 4.879 | 57,545,636 | -0.01(-0.13%) |
Feb 24, 2009 | 4.732 | 4.930 | 4.636 | 4.885 | 38,319,220 | +0.19(+4.09%) |
Feb 23, 2009 | 4.898 | 4.981 | 4.681 | 4.694 | 30,160,740 | -0.10(-2.13%) |
Feb 20, 2009 | 4.828 | 4.853 | 4.642 | 4.796 | 31,116,494 | -0.08(-1.70%) |
Feb 19, 2009 | 5.148 | 5.211 | 4.860 | 4.879 | 30,617,268 | -0.22(-4.27%) |
Feb 18, 2009 | 5.064 | 5.116 | 4.937 | 5.096 | 28,809,730 | +0.16(+3.24%) |
Feb 17, 2009 | 5.173 | 5.173 | 4.885 | 4.937 | 31,772,752 | -0.36(-6.88%) |
Feb 13, 2009 | 5.307 | 5.391 | 5.275 | 5.301 | 17,759,524 | -0.06(-1.19%) |
Feb 12, 2009 | 5.179 | 5.371 | 5.141 | 5.365 | 34,657,012 | +0.05(+0.96%) |
Feb 11, 2009 | 5.307 | 5.422 | 5.256 | 5.314 | 32,267,340 | +0.12(+2.34%) |
Feb 10, 2009 | 5.339 | 5.435 | 5.128 | 5.192 | 33,959,844 | -0.24(-4.36%) |
Feb 09, 2009 | 5.550 | 5.550 | 5.333 | 5.429 | 34,326,480 | -0.13(-2.30%) |
Feb 06, 2009 | 5.243 | 5.653 | 5.186 | 5.557 | 65,315,068 | +0.37(+7.15%) |
Feb 05, 2009 | 4.956 | 5.237 | 4.885 | 5.186 | 42,572,508 | +0.12(+2.27%) |
Feb 04, 2009 | 4.898 | 5.148 | 4.860 | 5.071 | 50,723,960 | +0.08(+1.67%) |
Feb 03, 2009 | 4.777 | 5.013 | 4.777 | 4.988 | 38,709,256 | +0.19(+3.86%) |
Feb 02, 2009 | 4.796 | 4.841 | 4.668 | 4.802 | 27,745,526 | -0.02(-0.40%) |
Jan 30, 2009 | 4.898 | 5.020 | 4.821 | 4.821 | 0 | -0.09(-1.82%) |
Jan 29, 2009 | 5.128 | 5.128 | 4.885 | 4.911 | 31,104,146 | -0.28(-5.42%) |
Jan 28, 2009 | 5.116 | 5.243 | 5.103 | 5.192 | 41,004,432 | +0.14(+2.78%) |
Jan 27, 2009 | 4.873 | 5.116 | 4.866 | 5.052 | 31,839,440 | +0.16(+3.27%) |
Jan 26, 2009 | 5.032 | 5.032 | 4.636 | 4.892 | 26,189,996 | -0.04(-0.91%) |
Jan 23, 2009 | 4.617 | 5.045 | 4.578 | 4.937 | 44,731,880 | +0.17(+3.62%) |
Jan 22, 2009 | 4.323 | 4.937 | 4.284 | 4.764 | 85,574,152 | +0.19(+4.20%) |
Jan 21, 2009 | 4.527 | 4.610 | 4.406 | 4.572 | 36,578,772 | +0.10(+2.29%) |
Jan 20, 2009 | 4.534 | 4.604 | 4.463 | 4.470 | 25,213,016 | -0.29(-6.17%) |
Jan 16, 2009 | 4.802 | 4.905 | 4.662 | 4.764 | 23,029,098 | +0.05(+1.09%) |
Jan 15, 2009 | 4.687 | 4.809 | 4.534 | 4.713 | 41,349,148 | +0.00(+0.00%) |
Jan 14, 2009 | 4.802 | 4.812 | 4.655 | 4.713 | 15,503,631 | -0.19(-3.91%) |
Jan 13, 2009 | 4.853 | 5.000 | 4.777 | 4.905 | 24,718,152 | +0.21(+4.50%) |
Jan 12, 2009 | 4.687 | 4.943 | 4.642 | 4.694 | 34,674,176 | -0.10(-2.00%) |
Jan 09, 2009 | 4.757 | 4.860 | 4.630 | 4.789 | 28,084,176 | -0.03(-0.66%) |
Jan 08, 2009 | 4.796 | 4.847 | 4.681 | 4.821 | 25,631,984 | -0.11(-2.21%) |
Jan 07, 2009 | 5.064 | 5.096 | 4.889 | 4.930 | 33,839,396 | -0.44(-8.21%) |
Jan 06, 2009 | 5.167 | 5.416 | 5.084 | 5.371 | 26,646,598 | +0.22(+4.22%) |
Jan 05, 2009 | 5.167 | 5.301 | 5.071 | 5.154 | 21,014,536 | -0.10(-1.95%) |
Jan 02, 2009 | 4.968 | 5.301 | 4.968 | 5.256 | 0 | +0.20(+4.05%) |