Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.797 | 4.850 | 4.751 | 4.797 | 36,170,916 | +0.03(+0.64%) |
Mar 30, 2009 | 4.812 | 4.877 | 4.667 | 4.766 | 34,269,852 | -0.24(-4.73%) |
Mar 26, 2009 | 4.926 | 5.037 | 4.881 | 5.003 | 34,785,936 | +0.15(+3.15%) |
Mar 25, 2009 | 4.873 | 4.972 | 4.713 | 4.850 | 30,736,778 | +0.03(+0.63%) |
Mar 24, 2009 | 4.926 | 4.961 | 4.789 | 4.819 | 30,040,446 | -0.17(-3.37%) |
Mar 23, 2009 | 4.865 | 4.988 | 4.678 | 4.988 | 36,041,792 | +0.37(+8.02%) |
Mar 20, 2009 | 4.720 | 4.755 | 4.575 | 4.617 | 39,987,492 | -0.06(-1.23%) |
Mar 19, 2009 | 4.724 | 4.728 | 4.598 | 4.674 | 32,416,908 | +0.01(+0.16%) |
Mar 18, 2009 | 4.583 | 4.774 | 4.525 | 4.667 | 32,886,250 | +0.03(+0.66%) |
Mar 17, 2009 | 4.418 | 4.648 | 4.418 | 4.636 | 31,088,060 | +0.22(+5.02%) |
Mar 16, 2009 | 4.583 | 4.609 | 4.407 | 4.415 | 33,856,532 | -0.14(-3.10%) |
Mar 13, 2009 | 4.667 | 4.678 | 4.445 | 4.556 | 42,376,628 | -0.08(-1.73%) |
Mar 12, 2009 | 4.545 | 4.663 | 4.415 | 4.636 | 51,189,648 | +0.19(+4.39%) |
Mar 11, 2009 | 4.300 | 4.487 | 4.201 | 4.441 | 47,308,580 | +0.20(+4.77%) |
Mar 10, 2009 | 4.048 | 4.258 | 3.995 | 4.239 | 48,410,204 | +0.32(+8.08%) |
Mar 09, 2009 | 3.922 | 4.140 | 3.903 | 3.922 | 38,599,940 | -0.06(-1.53%) |
Mar 06, 2009 | 4.025 | 4.048 | 3.785 | 3.983 | 59,846,408 | -0.01(-0.29%) |
Mar 05, 2009 | 4.052 | 4.121 | 3.979 | 3.995 | 59,892,608 | -0.13(-3.24%) |
Mar 04, 2009 | 4.067 | 4.197 | 3.979 | 4.128 | 57,958,952 | +0.12(+2.95%) |
Mar 02, 2009 | 4.060 | 4.189 | 3.926 | 4.010 | 65,699,220 | -0.14(-3.40%) |
Feb 27, 2009 | 4.296 | 4.308 | 4.010 | 4.151 | 78,392,088 | -0.22(-5.07%) |
Feb 26, 2009 | 4.541 | 4.609 | 4.354 | 4.373 | 30,329,276 | -0.11(-2.39%) |
Feb 25, 2009 | 4.449 | 4.640 | 4.426 | 4.480 | 51,006,964 | -0.03(-0.68%) |
Feb 24, 2009 | 4.438 | 4.537 | 4.331 | 4.510 | 44,680,512 | +0.11(+2.43%) |
Feb 23, 2009 | 4.678 | 4.701 | 4.376 | 4.403 | 34,532,172 | -0.25(-5.34%) |
Feb 20, 2009 | 4.602 | 4.716 | 4.564 | 4.651 | 36,867,780 | +0.01(+0.16%) |
Feb 19, 2009 | 4.827 | 4.873 | 4.613 | 4.644 | 28,157,540 | -0.13(-2.64%) |
Feb 18, 2009 | 4.709 | 4.848 | 4.621 | 4.770 | 26,755,302 | +0.06(+1.38%) |
Feb 17, 2009 | 4.858 | 4.858 | 4.690 | 4.705 | 30,066,972 | -0.33(-6.60%) |
Feb 13, 2009 | 5.114 | 5.163 | 4.988 | 5.037 | 22,615,830 | -0.07(-1.42%) |
Feb 12, 2009 | 4.942 | 5.110 | 4.926 | 5.110 | 46,127,788 | +0.01(+0.22%) |
Feb 11, 2009 | 5.133 | 5.205 | 5.052 | 5.098 | 38,585,908 | +0.00(+0.00%) |
Feb 10, 2009 | 5.228 | 5.301 | 5.068 | 5.098 | 57,114,436 | -0.19(-3.61%) |
Feb 09, 2009 | 5.171 | 5.339 | 5.117 | 5.289 | 24,786,664 | +0.08(+1.61%) |
Feb 06, 2009 | 4.968 | 5.228 | 4.965 | 5.205 | 32,355,516 | +0.16(+3.18%) |
Feb 05, 2009 | 4.766 | 5.068 | 4.713 | 5.045 | 39,531,504 | +0.23(+4.84%) |
Feb 04, 2009 | 4.923 | 4.991 | 4.758 | 4.812 | 31,063,028 | -0.09(-1.87%) |
Feb 03, 2009 | 4.678 | 4.934 | 4.636 | 4.904 | 44,006,836 | +0.23(+4.99%) |
Feb 02, 2009 | 4.571 | 4.732 | 4.556 | 4.671 | 28,511,246 | +0.08(+1.75%) |
Jan 30, 2009 | 4.739 | 4.739 | 4.571 | 4.590 | 32,079,174 | -0.09(-1.88%) |
Jan 29, 2009 | 4.793 | 4.877 | 4.663 | 4.678 | 33,720,148 | -0.18(-3.69%) |
Jan 28, 2009 | 4.735 | 4.946 | 4.693 | 4.858 | 35,886,208 | +0.24(+5.21%) |
Jan 27, 2009 | 4.552 | 4.651 | 4.506 | 4.617 | 29,993,886 | +0.08(+1.85%) |
Jan 26, 2009 | 4.583 | 4.651 | 4.434 | 4.533 | 30,678,296 | -0.05(-1.08%) |
Jan 23, 2009 | 4.365 | 4.640 | 4.327 | 4.583 | 52,211,836 | +0.13(+2.83%) |
Jan 22, 2009 | 4.571 | 4.571 | 4.369 | 4.457 | 113,416,224 | -0.61(-12.12%) |
Jan 21, 2009 | 4.919 | 5.094 | 4.858 | 5.072 | 47,485,896 | +0.28(+5.82%) |
Jan 20, 2009 | 5.045 | 5.087 | 4.781 | 4.793 | 37,975,900 | -0.27(-5.35%) |
Jan 16, 2009 | 5.228 | 5.236 | 4.926 | 5.064 | 50,692,084 | -0.07(-1.34%) |
Jan 15, 2009 | 4.995 | 5.194 | 4.900 | 5.133 | 48,468,748 | +0.20(+4.02%) |
Jan 14, 2009 | 5.228 | 5.243 | 4.881 | 4.934 | 53,379,932 | -0.46(-8.56%) |
Jan 13, 2009 | 5.385 | 5.450 | 5.289 | 5.396 | 44,390,776 | +0.05(+0.86%) |
Jan 12, 2009 | 5.476 | 5.499 | 5.320 | 5.350 | 27,465,540 | -0.07(-1.27%) |
Jan 09, 2009 | 5.583 | 5.627 | 5.373 | 5.419 | 24,368,418 | -0.18(-3.27%) |
Jan 08, 2009 | 5.522 | 5.652 | 5.453 | 5.602 | 26,943,188 | +0.03(+0.55%) |
Jan 07, 2009 | 5.553 | 5.637 | 5.488 | 5.572 | 25,443,978 | -0.23(-3.89%) |
Jan 06, 2009 | 5.644 | 5.912 | 5.629 | 5.797 | 33,755,560 | +0.16(+2.78%) |
Jan 05, 2009 | 5.587 | 5.679 | 5.442 | 5.641 | 27,227,812 | +0.04(+0.75%) |