Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.190 | 3.265 | 3.139 | 3.156 | 14,521,094 | +0.03(+1.11%) |
Mar 30, 2009 | 3.219 | 3.231 | 3.075 | 3.121 | 16,760,850 | -0.39(-11.17%) |
Mar 26, 2009 | 3.392 | 3.519 | 3.358 | 3.514 | 18,788,718 | +0.23(+6.84%) |
Mar 25, 2009 | 3.202 | 3.392 | 3.190 | 3.289 | 27,950,188 | +0.13(+4.20%) |
Mar 24, 2009 | 3.087 | 3.156 | 3.046 | 3.156 | 15,800,013 | +0.00(+0.00%) |
Mar 23, 2009 | 3.052 | 3.162 | 3.035 | 3.156 | 19,031,208 | +0.24(+8.10%) |
Mar 20, 2009 | 2.942 | 2.983 | 2.890 | 2.919 | 17,856,372 | -0.06(-1.94%) |
Mar 19, 2009 | 2.971 | 3.046 | 2.908 | 2.977 | 23,152,190 | +0.06(+1.98%) |
Mar 18, 2009 | 2.810 | 2.925 | 2.740 | 2.919 | 22,339,034 | +0.06(+2.02%) |
Mar 17, 2009 | 2.827 | 2.862 | 2.735 | 2.862 | 13,953,458 | -0.02(-0.60%) |
Mar 16, 2009 | 2.977 | 3.023 | 2.856 | 2.879 | 18,960,390 | -0.05(-1.58%) |
Mar 13, 2009 | 3.046 | 3.087 | 2.873 | 2.925 | 0 | -0.09(-3.06%) |
Mar 12, 2009 | 2.902 | 3.029 | 2.879 | 3.017 | 17,963,776 | +0.11(+3.77%) |
Mar 11, 2009 | 2.954 | 2.983 | 2.850 | 2.908 | 11,202,242 | -0.01(-0.40%) |
Mar 10, 2009 | 2.746 | 2.931 | 2.746 | 2.919 | 19,771,570 | +0.20(+7.20%) |
Mar 09, 2009 | 2.677 | 2.798 | 2.671 | 2.723 | 9,616,681 | -0.10(-3.67%) |
Mar 06, 2009 | 2.700 | 2.919 | 2.683 | 2.827 | 0 | -0.06(-2.20%) |
Mar 05, 2009 | 2.960 | 3.000 | 2.879 | 2.890 | 8,841,272 | -0.22(-7.05%) |
Mar 04, 2009 | 2.994 | 3.190 | 2.989 | 3.110 | 18,266,428 | +0.33(+12.06%) |
Mar 02, 2009 | 2.937 | 2.968 | 2.769 | 2.775 | 15,510,279 | -0.24(-8.03%) |
Feb 27, 2009 | 2.954 | 3.110 | 2.925 | 3.017 | 0 | -0.10(-3.15%) |
Feb 26, 2009 | 3.248 | 3.289 | 3.110 | 3.115 | 9,980,716 | -0.02(-0.74%) |
Feb 25, 2009 | 3.012 | 3.254 | 2.856 | 3.139 | 17,040,570 | +0.12(+3.82%) |
Feb 24, 2009 | 2.885 | 3.075 | 2.746 | 3.023 | 14,265,428 | +0.16(+5.65%) |
Feb 23, 2009 | 3.265 | 3.398 | 2.839 | 2.862 | 12,984,935 | -0.40(-12.21%) |
Feb 20, 2009 | 3.317 | 3.340 | 3.208 | 3.260 | 26,015,408 | -0.25(-7.22%) |
Feb 19, 2009 | 3.710 | 3.750 | 3.490 | 3.514 | 11,383,350 | -0.10(-2.72%) |
Feb 18, 2009 | 3.750 | 3.750 | 3.548 | 3.612 | 10,426,533 | -0.11(-2.95%) |
Feb 17, 2009 | 3.854 | 3.854 | 3.687 | 3.721 | 12,823,804 | -0.32(-7.86%) |
Feb 13, 2009 | 4.010 | 4.085 | 3.889 | 4.039 | 11,125,739 | +0.04(+1.01%) |
Feb 12, 2009 | 3.900 | 4.010 | 3.814 | 3.998 | 14,483,313 | -0.05(-1.14%) |
Feb 11, 2009 | 4.096 | 4.177 | 3.877 | 4.044 | 14,405,065 | +0.07(+1.89%) |
Feb 10, 2009 | 4.287 | 4.419 | 3.912 | 3.969 | 15,875,496 | -0.40(-9.23%) |
Feb 09, 2009 | 4.494 | 4.598 | 4.258 | 4.373 | 10,413,220 | -0.10(-2.32%) |
Feb 06, 2009 | 4.240 | 4.500 | 4.229 | 4.477 | 12,376,251 | +0.28(+6.59%) |
Feb 05, 2009 | 4.027 | 4.235 | 3.981 | 4.200 | 15,627,508 | +0.17(+4.15%) |
Feb 04, 2009 | 4.090 | 4.258 | 4.027 | 4.033 | 18,900,796 | +0.16(+4.02%) |
Feb 03, 2009 | 3.814 | 3.940 | 3.785 | 3.877 | 14,891,166 | +0.13(+3.54%) |
Feb 02, 2009 | 3.623 | 3.790 | 3.606 | 3.744 | 9,443,259 | +0.06(+1.72%) |
Jan 30, 2009 | 3.877 | 3.883 | 3.664 | 3.681 | 0 | -0.10(-2.60%) |
Jan 29, 2009 | 3.923 | 3.929 | 3.767 | 3.779 | 11,154,774 | -0.16(-4.10%) |
Jan 28, 2009 | 3.923 | 3.971 | 3.825 | 3.940 | 13,538,835 | +0.17(+4.43%) |
Jan 27, 2009 | 3.935 | 3.998 | 3.744 | 3.773 | 14,087,843 | -0.10(-2.53%) |
Jan 26, 2009 | 3.854 | 4.004 | 3.796 | 3.871 | 15,068,238 | -0.05(-1.18%) |
Jan 23, 2009 | 3.687 | 3.958 | 3.687 | 3.917 | 13,877,700 | -0.05(-1.16%) |
Jan 22, 2009 | 3.929 | 4.050 | 3.819 | 3.964 | 12,459,412 | -0.22(-5.24%) |
Jan 21, 2009 | 3.848 | 4.189 | 3.715 | 4.183 | 17,105,996 | +0.32(+8.21%) |
Jan 20, 2009 | 4.212 | 4.235 | 3.825 | 3.865 | 8,595,984 | -0.39(-9.21%) |
Jan 16, 2009 | 4.304 | 4.321 | 4.027 | 4.258 | 9,247,042 | +0.17(+4.24%) |
Jan 15, 2009 | 3.940 | 4.189 | 3.710 | 4.085 | 15,094,559 | +0.24(+6.15%) |
Jan 14, 2009 | 4.033 | 4.073 | 3.819 | 3.848 | 16,135,455 | -0.39(-9.25%) |
Jan 13, 2009 | 4.119 | 4.344 | 4.079 | 4.240 | 10,013,260 | -0.01(-0.14%) |
Jan 12, 2009 | 4.552 | 4.569 | 4.165 | 4.246 | 11,014,809 | -0.50(-10.46%) |
Jan 09, 2009 | 4.904 | 4.921 | 4.633 | 4.742 | 14,354,943 | +0.05(+0.98%) |
Jan 08, 2009 | 4.442 | 4.777 | 4.373 | 4.696 | 13,389,042 | +0.27(+5.99%) |
Jan 07, 2009 | 4.558 | 4.598 | 4.390 | 4.431 | 11,937,585 | -0.27(-5.65%) |
Jan 06, 2009 | 4.564 | 4.754 | 4.465 | 4.696 | 14,496,502 | +0.38(+8.82%) |
Jan 05, 2009 | 4.033 | 4.419 | 4.004 | 4.315 | 11,093,124 | +0.26(+6.40%) |
Jan 02, 2009 | 3.808 | 4.119 | 3.808 | 4.056 | 0 | +0.25(+6.52%) |