Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.139 | 5.567 | 5.050 | 5.511 | 520,897,472 | +0.64(+13.10%) |
Mar 30, 2009 | 5.414 | 5.454 | 4.864 | 4.872 | 600,704,384 | -1.25(-20.45%) |
Mar 26, 2009 | 6.367 | 6.432 | 5.769 | 6.125 | 593,266,496 | -0.10(-1.56%) |
Mar 25, 2009 | 6.278 | 6.456 | 5.624 | 6.222 | 767,824,512 | +0.39(+6.65%) |
Mar 24, 2009 | 5.915 | 6.456 | 5.713 | 5.834 | 649,212,608 | -0.47(-7.44%) |
Mar 23, 2009 | 5.834 | 6.375 | 5.826 | 6.303 | 704,364,672 | +1.30(+26.01%) |
Mar 20, 2009 | 5.632 | 5.648 | 4.832 | 5.002 | 710,157,248 | -0.85(-14.50%) |
Mar 19, 2009 | 6.812 | 6.925 | 5.511 | 5.850 | 769,969,408 | -0.32(-5.11%) |
Mar 18, 2009 | 5.139 | 6.173 | 5.026 | 6.165 | 822,550,208 | +1.10(+21.69%) |
Mar 17, 2009 | 4.905 | 5.139 | 4.687 | 5.066 | 531,234,912 | +0.07(+1.46%) |
Mar 16, 2009 | 5.026 | 5.616 | 4.872 | 4.994 | 665,752,448 | +0.34(+7.29%) |
Mar 13, 2009 | 5.050 | 5.212 | 4.565 | 4.654 | 0 | -0.07(-1.54%) |
Mar 12, 2009 | 3.975 | 4.840 | 3.911 | 4.727 | 674,148,480 | +0.74(+18.66%) |
Mar 11, 2009 | 4.283 | 4.444 | 3.644 | 3.984 | 559,268,544 | +0.11(+2.92%) |
Mar 10, 2009 | 3.515 | 3.881 | 3.394 | 3.870 | 515,635,136 | +0.84(+27.73%) |
Mar 09, 2009 | 2.602 | 3.046 | 2.586 | 3.030 | 369,372,128 | +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 | 2.561 | 349,926,880 | -0.34(-11.70%) |
Mar 04, 2009 | 2.731 | 3.256 | 2.731 | 2.901 | 324,439,264 | +0.00(+0.00%) |
Mar 02, 2009 | 2.917 | 3.167 | 2.642 | 2.901 | 535,203,232 | -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 | 555,977,536 | +0.01(+0.34%) |
Feb 25, 2009 | 3.887 | 4.444 | 3.394 | 4.284 | 732,358,720 | +0.46(+12.09%) |
Feb 24, 2009 | 3.256 | 3.838 | 3.119 | 3.822 | 630,094,656 | +0.66(+20.97%) |
Feb 23, 2009 | 3.466 | 3.620 | 3.087 | 3.159 | 632,892,800 | +0.10(+3.17%) |
Feb 20, 2009 | 2.917 | 3.305 | 2.044 | 3.062 | 1,039,924,608 | -0.28(-8.45%) |
Feb 19, 2009 | 3.281 | 3.782 | 3.119 | 3.345 | 502,805,824 | -0.35(-9.41%) |
Feb 18, 2009 | 4.169 | 4.210 | 3.644 | 3.693 | 401,671,200 | -0.27(-6.73%) |
Feb 17, 2009 | 4.097 | 4.202 | 3.935 | 3.959 | 343,277,152 | -0.54(-12.03%) |
Feb 13, 2009 | 4.590 | 4.743 | 4.485 | 4.501 | 296,871,808 | -0.24(-5.11%) |
Feb 12, 2009 | 4.622 | 4.784 | 4.323 | 4.743 | 457,229,216 | -0.16(-3.29%) |
Feb 11, 2009 | 4.687 | 4.961 | 4.614 | 4.905 | 491,140,064 | +0.41(+9.17%) |
Feb 10, 2009 | 5.535 | 5.567 | 4.428 | 4.493 | 751,016,768 | -1.07(-19.30%) |
Feb 09, 2009 | 5.309 | 5.697 | 5.099 | 5.567 | 569,021,440 | +0.61(+12.40%) |
Feb 06, 2009 | 4.355 | 5.244 | 4.331 | 4.953 | 897,896,256 | +1.04(+26.65%) |
Feb 05, 2009 | 3.685 | 4.008 | 3.046 | 3.911 | 934,647,296 | +0.11(+2.98%) |
Feb 04, 2009 | 4.420 | 4.476 | 3.733 | 3.798 | 754,125,760 | -0.48(-11.32%) |
Feb 03, 2009 | 4.977 | 4.977 | 4.194 | 4.283 | 440,328,640 | -0.57(-11.67%) |
Feb 02, 2009 | 5.010 | 5.381 | 4.703 | 4.848 | 360,491,200 | -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 | 5.478 | 216,982,496 | -0.49(-8.25%) |
Jan 28, 2009 | 6.173 | 6.311 | 5.737 | 5.971 | 442,677,440 | +0.72(+13.69%) |
Jan 27, 2009 | 5.091 | 5.341 | 5.010 | 5.252 | 236,266,880 | +0.40(+8.33%) |
Jan 26, 2009 | 5.220 | 5.640 | 4.848 | 4.848 | 330,813,120 | -0.19(-3.85%) |
Jan 23, 2009 | 4.339 | 5.074 | 4.283 | 5.042 | 372,893,216 | +0.43(+9.28%) |
Jan 22, 2009 | 5.147 | 5.171 | 4.444 | 4.614 | 448,396,160 | -0.78(-14.52%) |
Jan 21, 2009 | 4.476 | 5.559 | 4.331 | 5.398 | 542,744,064 | +1.28(+30.98%) |
Jan 20, 2009 | 5.236 | 5.252 | 4.081 | 4.121 | 511,718,464 | -1.68(-28.97%) |
Jan 16, 2009 | 7.264 | 7.531 | 5.656 | 5.802 | 612,110,016 | -0.92(-13.70%) |
Jan 15, 2009 | 7.838 | 7.854 | 5.939 | 6.723 | 683,818,176 | -1.52(-18.43%) |
Jan 14, 2009 | 8.153 | 8.468 | 8.153 | 8.242 | 208,559,872 | -0.36(-4.23%) |
Jan 13, 2009 | 9.042 | 9.090 | 8.452 | 8.605 | 300,655,904 | -0.63(-6.82%) |
Jan 12, 2009 | 10.39 | 10.42 | 9.147 | 9.236 | 151,687,232 | -1.26(-12.01%) |
Jan 09, 2009 | 11.05 | 11.13 | 10.46 | 10.50 | 92,588,472 | -0.44(-4.06%) |
Jan 08, 2009 | 11.17 | 11.30 | 10.79 | 10.94 | 116,243,296 | -0.14(-1.24%) |
Jan 07, 2009 | 11.40 | 11.42 | 11.00 | 11.08 | 139,664,304 | -0.46(-3.99%) |
Jan 06, 2009 | 11.53 | 11.97 | 11.37 | 11.54 | 137,426,528 | +0.24(+2.15%) |
Jan 05, 2009 | 11.62 | 11.76 | 11.22 | 11.30 | 115,938,352 | -0.28(-2.44%) |
Jan 02, 2009 | 11.25 | 11.77 | 11.08 | 11.58 | 107,216,368 | +0.20(+1.78%) |