Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.139 | 5.567 | 5.050 | 5.511 | 520,882,432 | +0.64(+13.10%) |
Mar 30, 2009 | 5.414 | 5.454 | 4.864 | 4.873 | 600,686,976 | -1.25(-20.45%) |
Mar 26, 2009 | 6.367 | 6.432 | 5.769 | 6.125 | 593,249,344 | -0.10(-1.56%) |
Mar 25, 2009 | 6.279 | 6.456 | 5.624 | 6.222 | 767,802,304 | +0.39(+6.65%) |
Mar 24, 2009 | 5.915 | 6.456 | 5.713 | 5.834 | 649,193,856 | -0.47(-7.44%) |
Mar 23, 2009 | 5.834 | 6.375 | 5.826 | 6.303 | 704,344,320 | +1.30(+26.01%) |
Mar 20, 2009 | 5.632 | 5.648 | 4.832 | 5.002 | 710,136,704 | -0.85(-14.50%) |
Mar 19, 2009 | 6.812 | 6.925 | 5.511 | 5.850 | 769,947,136 | -0.32(-5.11%) |
Mar 18, 2009 | 5.139 | 6.173 | 5.026 | 6.165 | 822,526,464 | +1.10(+21.69%) |
Mar 17, 2009 | 4.905 | 5.139 | 4.687 | 5.066 | 531,219,552 | +0.07(+1.46%) |
Mar 16, 2009 | 5.026 | 5.616 | 4.873 | 4.994 | 665,733,184 | +0.34(+7.29%) |
Mar 13, 2009 | 5.050 | 5.212 | 4.565 | 4.654 | 0 | -0.07(-1.54%) |
Mar 12, 2009 | 3.976 | 4.840 | 3.911 | 4.727 | 674,128,960 | +0.74(+18.66%) |
Mar 11, 2009 | 4.283 | 4.444 | 3.644 | 3.984 | 559,252,352 | +0.11(+2.92%) |
Mar 10, 2009 | 3.515 | 3.882 | 3.394 | 3.871 | 515,620,224 | +0.84(+27.73%) |
Mar 09, 2009 | 2.602 | 3.046 | 2.586 | 3.030 | 369,361,472 | +0.49(+19.43%) |
Mar 06, 2009 | 2.658 | 2.860 | 2.424 | 2.537 | 0 | -0.02(-0.95%) |
Mar 05, 2009 | 2.747 | 2.836 | 2.521 | 2.562 | 349,916,768 | -0.34(-11.70%) |
Mar 04, 2009 | 2.731 | 3.256 | 2.731 | 2.901 | 324,429,888 | +0.00(+0.00%) |
Mar 02, 2009 | 2.917 | 3.168 | 2.642 | 2.901 | 535,187,776 | -0.29(-9.11%) |
Feb 27, 2009 | 3.434 | 3.951 | 3.192 | 3.192 | 0 | -1.11(-25.75%) |
Feb 26, 2009 | 4.533 | 4.759 | 4.129 | 4.299 | 555,961,472 | +0.01(+0.34%) |
Feb 25, 2009 | 3.887 | 4.444 | 3.394 | 4.284 | 732,337,536 | +0.46(+12.09%) |
Feb 24, 2009 | 3.256 | 3.838 | 3.119 | 3.822 | 630,076,480 | +0.66(+20.97%) |
Feb 23, 2009 | 3.467 | 3.620 | 3.087 | 3.159 | 632,874,496 | +0.10(+3.17%) |
Feb 20, 2009 | 2.917 | 3.305 | 2.044 | 3.062 | 1,039,894,528 | -0.28(-8.45%) |
Feb 19, 2009 | 3.281 | 3.782 | 3.119 | 3.345 | 502,791,264 | -0.35(-9.41%) |
Feb 18, 2009 | 4.170 | 4.210 | 3.644 | 3.693 | 401,659,584 | -0.27(-6.73%) |
Feb 17, 2009 | 4.097 | 4.202 | 3.935 | 3.959 | 343,267,232 | -0.54(-12.03%) |
Feb 13, 2009 | 4.590 | 4.743 | 4.485 | 4.501 | 296,863,232 | -0.24(-5.11%) |
Feb 12, 2009 | 4.622 | 4.784 | 4.323 | 4.743 | 457,216,000 | -0.16(-3.29%) |
Feb 11, 2009 | 4.687 | 4.961 | 4.614 | 4.905 | 491,125,856 | +0.41(+9.17%) |
Feb 10, 2009 | 5.535 | 5.567 | 4.428 | 4.493 | 750,995,072 | -1.07(-19.30%) |
Feb 09, 2009 | 5.309 | 5.697 | 5.099 | 5.567 | 569,004,992 | +0.61(+12.40%) |
Feb 06, 2009 | 4.355 | 5.244 | 4.331 | 4.953 | 897,870,336 | +1.04(+26.65%) |
Feb 05, 2009 | 3.685 | 4.008 | 3.046 | 3.911 | 934,620,288 | +0.11(+2.98%) |
Feb 04, 2009 | 4.420 | 4.477 | 3.733 | 3.798 | 754,103,936 | -0.48(-11.32%) |
Feb 03, 2009 | 4.978 | 4.978 | 4.194 | 4.283 | 440,315,904 | -0.57(-11.67%) |
Feb 02, 2009 | 5.010 | 5.382 | 4.703 | 4.848 | 360,480,800 | -0.47(-8.81%) |
Jan 30, 2009 | 5.559 | 5.592 | 5.131 | 5.317 | 0 | -0.16(-2.95%) |
Jan 29, 2009 | 5.624 | 5.818 | 5.422 | 5.479 | 216,976,208 | -0.49(-8.25%) |
Jan 28, 2009 | 6.173 | 6.311 | 5.737 | 5.971 | 442,664,640 | +0.72(+13.69%) |
Jan 27, 2009 | 5.091 | 5.341 | 5.010 | 5.252 | 236,260,048 | +0.40(+8.33%) |
Jan 26, 2009 | 5.220 | 5.640 | 4.848 | 4.848 | 330,803,552 | -0.19(-3.85%) |
Jan 23, 2009 | 4.339 | 5.075 | 4.283 | 5.042 | 372,882,432 | +0.43(+9.28%) |
Jan 22, 2009 | 5.147 | 5.171 | 4.444 | 4.614 | 448,383,200 | -0.78(-14.52%) |
Jan 21, 2009 | 4.477 | 5.559 | 4.331 | 5.398 | 542,728,384 | +1.28(+30.98%) |
Jan 20, 2009 | 5.236 | 5.252 | 4.081 | 4.121 | 511,703,680 | -1.68(-28.97%) |
Jan 16, 2009 | 7.264 | 7.531 | 5.656 | 5.802 | 612,092,288 | -0.92(-13.70%) |
Jan 15, 2009 | 7.838 | 7.854 | 5.939 | 6.723 | 683,798,464 | -1.52(-18.43%) |
Jan 14, 2009 | 8.153 | 8.468 | 8.153 | 8.242 | 208,553,840 | -0.36(-4.23%) |
Jan 13, 2009 | 9.042 | 9.091 | 8.452 | 8.606 | 300,647,232 | -0.63(-6.82%) |
Jan 12, 2009 | 10.39 | 10.42 | 9.147 | 9.236 | 151,682,848 | -1.26(-12.01%) |
Jan 09, 2009 | 11.05 | 11.13 | 10.46 | 10.50 | 92,585,800 | -0.44(-4.06%) |
Jan 08, 2009 | 11.17 | 11.30 | 10.79 | 10.94 | 116,239,936 | -0.14(-1.24%) |
Jan 07, 2009 | 11.40 | 11.42 | 11.00 | 11.08 | 139,660,272 | -0.46(-3.99%) |
Jan 06, 2009 | 11.53 | 11.97 | 11.37 | 11.54 | 137,422,544 | +0.24(+2.15%) |
Jan 05, 2009 | 11.62 | 11.76 | 11.22 | 11.30 | 115,935,000 | -0.28(-2.44%) |
Jan 02, 2009 | 11.25 | 11.77 | 11.08 | 11.58 | 107,213,272 | +0.20(+1.78%) |