Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.798 | 4.852 | 4.752 | 4.798 | 36,159,232 | +0.03(+0.64%) |
Mar 30, 2009 | 4.813 | 4.878 | 4.668 | 4.768 | 34,258,784 | -0.24(-4.73%) |
Mar 26, 2009 | 4.928 | 5.039 | 4.882 | 5.004 | 34,774,696 | +0.15(+3.15%) |
Mar 25, 2009 | 4.875 | 4.974 | 4.714 | 4.852 | 30,726,848 | +0.03(+0.63%) |
Mar 24, 2009 | 4.928 | 4.962 | 4.790 | 4.821 | 30,030,742 | -0.17(-3.37%) |
Mar 23, 2009 | 4.867 | 4.989 | 4.680 | 4.989 | 36,030,148 | +0.37(+8.02%) |
Mar 20, 2009 | 4.722 | 4.756 | 4.577 | 4.619 | 39,974,576 | -0.06(-1.23%) |
Mar 19, 2009 | 4.726 | 4.729 | 4.599 | 4.676 | 32,406,436 | +0.01(+0.16%) |
Mar 18, 2009 | 4.584 | 4.775 | 4.527 | 4.668 | 32,875,626 | +0.03(+0.66%) |
Mar 17, 2009 | 4.420 | 4.649 | 4.420 | 4.638 | 31,078,018 | +0.22(+5.02%) |
Mar 16, 2009 | 4.584 | 4.611 | 4.408 | 4.416 | 33,845,592 | -0.14(-3.10%) |
Mar 13, 2009 | 4.668 | 4.680 | 4.447 | 4.557 | 42,362,940 | -0.08(-1.73%) |
Mar 12, 2009 | 4.546 | 4.664 | 4.416 | 4.638 | 51,173,112 | +0.19(+4.39%) |
Mar 11, 2009 | 4.301 | 4.489 | 4.202 | 4.443 | 47,293,296 | +0.20(+4.77%) |
Mar 10, 2009 | 4.049 | 4.259 | 3.996 | 4.240 | 48,394,564 | +0.32(+8.08%) |
Mar 09, 2009 | 3.923 | 4.141 | 3.904 | 3.923 | 38,587,468 | -0.06(-1.53%) |
Mar 06, 2009 | 4.026 | 4.049 | 3.786 | 3.984 | 59,827,076 | -0.01(-0.29%) |
Mar 05, 2009 | 4.053 | 4.122 | 3.981 | 3.996 | 59,873,260 | -0.13(-3.24%) |
Mar 04, 2009 | 4.068 | 4.198 | 3.981 | 4.130 | 57,940,228 | +0.12(+2.95%) |
Mar 02, 2009 | 4.061 | 4.191 | 3.927 | 4.011 | 65,677,996 | -0.14(-3.40%) |
Feb 27, 2009 | 4.298 | 4.309 | 4.011 | 4.153 | 78,366,768 | -0.22(-5.07%) |
Feb 26, 2009 | 4.542 | 4.610 | 4.355 | 4.374 | 30,319,478 | -0.11(-2.39%) |
Feb 25, 2009 | 4.450 | 4.641 | 4.428 | 4.481 | 50,990,488 | -0.03(-0.68%) |
Feb 24, 2009 | 4.439 | 4.538 | 4.332 | 4.512 | 44,666,076 | +0.11(+2.43%) |
Feb 23, 2009 | 4.680 | 4.703 | 4.378 | 4.405 | 34,521,016 | -0.25(-5.34%) |
Feb 20, 2009 | 4.603 | 4.718 | 4.565 | 4.653 | 36,855,868 | +0.01(+0.16%) |
Feb 19, 2009 | 4.829 | 4.875 | 4.615 | 4.645 | 28,148,444 | -0.13(-2.64%) |
Feb 18, 2009 | 4.710 | 4.850 | 4.622 | 4.771 | 26,746,660 | +0.06(+1.38%) |
Feb 17, 2009 | 4.859 | 4.859 | 4.691 | 4.706 | 30,057,260 | -0.33(-6.60%) |
Feb 13, 2009 | 5.115 | 5.165 | 4.989 | 5.039 | 22,608,524 | -0.07(-1.42%) |
Feb 12, 2009 | 4.943 | 5.111 | 4.928 | 5.111 | 46,112,884 | +0.01(+0.22%) |
Feb 11, 2009 | 5.134 | 5.207 | 5.054 | 5.100 | 38,573,444 | +0.00(+0.00%) |
Feb 10, 2009 | 5.230 | 5.302 | 5.069 | 5.100 | 57,095,984 | -0.19(-3.61%) |
Feb 09, 2009 | 5.173 | 5.341 | 5.119 | 5.291 | 24,778,656 | +0.08(+1.61%) |
Feb 06, 2009 | 4.970 | 5.230 | 4.966 | 5.207 | 32,345,064 | +0.16(+3.18%) |
Feb 05, 2009 | 4.768 | 5.069 | 4.714 | 5.046 | 39,518,732 | +0.23(+4.84%) |
Feb 04, 2009 | 4.924 | 4.993 | 4.760 | 4.813 | 31,052,992 | -0.09(-1.87%) |
Feb 03, 2009 | 4.680 | 4.936 | 4.638 | 4.905 | 43,992,616 | +0.23(+4.99%) |
Feb 02, 2009 | 4.573 | 4.733 | 4.557 | 4.672 | 28,502,036 | +0.08(+1.75%) |
Jan 30, 2009 | 4.741 | 4.741 | 4.573 | 4.592 | 32,068,810 | -0.09(-1.88%) |
Jan 29, 2009 | 4.794 | 4.878 | 4.664 | 4.680 | 33,709,256 | -0.18(-3.69%) |
Jan 28, 2009 | 4.737 | 4.947 | 4.695 | 4.859 | 35,874,616 | +0.24(+5.21%) |
Jan 27, 2009 | 4.554 | 4.653 | 4.508 | 4.619 | 29,984,196 | +0.08(+1.85%) |
Jan 26, 2009 | 4.584 | 4.653 | 4.435 | 4.535 | 30,668,386 | -0.05(-1.08%) |
Jan 23, 2009 | 4.366 | 4.641 | 4.328 | 4.584 | 52,194,972 | +0.13(+2.83%) |
Jan 22, 2009 | 4.573 | 4.573 | 4.370 | 4.458 | 113,379,584 | -0.62(-12.12%) |
Jan 21, 2009 | 4.920 | 5.096 | 4.859 | 5.073 | 47,470,556 | +0.28(+5.82%) |
Jan 20, 2009 | 5.046 | 5.088 | 4.783 | 4.794 | 37,963,632 | -0.27(-5.35%) |
Jan 16, 2009 | 5.230 | 5.237 | 4.928 | 5.066 | 50,675,708 | -0.07(-1.34%) |
Jan 15, 2009 | 4.997 | 5.195 | 4.901 | 5.134 | 48,453,092 | +0.20(+4.02%) |
Jan 14, 2009 | 5.230 | 5.245 | 4.882 | 4.936 | 53,362,684 | -0.46(-8.56%) |
Jan 13, 2009 | 5.386 | 5.451 | 5.291 | 5.398 | 44,376,436 | +0.05(+0.86%) |
Jan 12, 2009 | 5.478 | 5.501 | 5.321 | 5.352 | 27,456,666 | -0.07(-1.27%) |
Jan 09, 2009 | 5.585 | 5.629 | 5.375 | 5.421 | 24,360,544 | -0.18(-3.27%) |
Jan 08, 2009 | 5.524 | 5.654 | 5.455 | 5.604 | 26,934,484 | +0.03(+0.55%) |
Jan 07, 2009 | 5.555 | 5.639 | 5.490 | 5.574 | 25,435,760 | -0.23(-3.89%) |
Jan 06, 2009 | 5.646 | 5.914 | 5.631 | 5.799 | 33,744,656 | +0.16(+2.78%) |
Jan 05, 2009 | 5.589 | 5.681 | 5.444 | 5.642 | 27,219,016 | +0.04(+0.75%) |