Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.958 | 5.258 | 4.756 | 5.134 | 14,536,140 | +0.38(+8.10%) |
Mar 30, 2009 | 5.291 | 5.356 | 4.697 | 4.749 | 15,665,127 | -0.93(-16.42%) |
Mar 26, 2009 | 5.675 | 5.760 | 5.401 | 5.682 | 15,627,587 | +0.10(+1.75%) |
Mar 25, 2009 | 5.989 | 5.989 | 5.121 | 5.584 | 20,907,402 | -0.03(-0.47%) |
Mar 24, 2009 | 5.584 | 5.963 | 5.454 | 5.610 | 18,086,102 | -0.35(-5.91%) |
Mar 23, 2009 | 5.486 | 5.982 | 5.486 | 5.963 | 22,309,142 | +1.09(+22.36%) |
Mar 20, 2009 | 5.395 | 5.395 | 4.860 | 4.873 | 17,961,604 | -0.62(-11.23%) |
Mar 19, 2009 | 5.936 | 6.100 | 5.264 | 5.490 | 22,172,830 | -0.38(-6.40%) |
Mar 18, 2009 | 5.225 | 6.002 | 4.958 | 5.865 | 24,945,264 | +0.46(+8.57%) |
Mar 17, 2009 | 5.180 | 5.415 | 4.906 | 5.401 | 13,006,905 | +0.25(+4.94%) |
Mar 16, 2009 | 5.238 | 5.604 | 5.075 | 5.147 | 28,619,036 | +0.12(+2.47%) |
Mar 13, 2009 | 5.284 | 5.343 | 4.508 | 5.023 | 0 | -0.17(-3.27%) |
Mar 12, 2009 | 4.560 | 5.219 | 4.475 | 5.193 | 22,899,070 | +0.61(+13.23%) |
Mar 11, 2009 | 4.553 | 4.977 | 4.322 | 4.586 | 19,007,282 | +0.08(+1.74%) |
Mar 10, 2009 | 4.097 | 4.508 | 4.032 | 4.508 | 22,406,860 | +0.55(+14.03%) |
Mar 09, 2009 | 3.438 | 4.064 | 3.431 | 3.953 | 21,285,124 | +0.46(+13.06%) |
Mar 06, 2009 | 3.725 | 3.895 | 3.307 | 3.497 | 0 | -0.16(-4.29%) |
Mar 05, 2009 | 4.064 | 4.123 | 3.542 | 3.653 | 17,488,358 | -0.58(-13.71%) |
Mar 04, 2009 | 4.403 | 4.469 | 3.921 | 4.234 | 17,334,824 | -0.10(-2.41%) |
Mar 02, 2009 | 4.423 | 4.677 | 4.155 | 4.338 | 20,297,676 | -0.23(-5.14%) |
Feb 27, 2009 | 4.860 | 5.167 | 4.566 | 4.573 | 0 | -0.74(-13.99%) |
Feb 26, 2009 | 5.186 | 5.473 | 5.056 | 5.317 | 31,759,018 | +0.26(+5.16%) |
Feb 25, 2009 | 4.521 | 5.317 | 4.416 | 5.056 | 45,092,828 | +0.36(+7.64%) |
Feb 24, 2009 | 4.064 | 4.743 | 3.849 | 4.697 | 26,413,576 | +0.69(+17.26%) |
Feb 23, 2009 | 4.051 | 4.116 | 3.686 | 4.005 | 26,937,906 | +0.05(+1.15%) |
Feb 20, 2009 | 3.307 | 4.103 | 3.151 | 3.960 | 0 | +0.46(+13.25%) |
Feb 19, 2009 | 4.110 | 4.162 | 3.484 | 3.497 | 19,534,794 | -0.53(-13.27%) |
Feb 18, 2009 | 4.169 | 4.169 | 3.751 | 4.032 | 15,596,129 | +0.07(+1.81%) |
Feb 17, 2009 | 4.292 | 4.377 | 3.960 | 3.960 | 19,273,996 | -0.64(-13.90%) |
Feb 13, 2009 | 4.736 | 5.030 | 4.501 | 4.599 | 0 | -0.24(-4.99%) |
Feb 12, 2009 | 4.436 | 4.867 | 4.436 | 4.840 | 20,190,394 | +0.18(+3.78%) |
Feb 11, 2009 | 4.482 | 4.788 | 4.195 | 4.664 | 29,474,950 | +0.34(+7.84%) |
Feb 10, 2009 | 5.682 | 5.891 | 4.285 | 4.325 | 35,640,340 | -1.57(-26.58%) |
Feb 09, 2009 | 5.584 | 6.073 | 5.506 | 5.891 | 19,864,672 | +0.37(+6.61%) |
Feb 06, 2009 | 4.821 | 5.702 | 4.814 | 5.525 | 0 | +0.78(+16.51%) |
Feb 05, 2009 | 4.553 | 4.925 | 4.077 | 4.743 | 22,956,962 | +0.22(+4.91%) |
Feb 04, 2009 | 4.449 | 4.638 | 4.299 | 4.521 | 19,278,258 | +0.13(+2.97%) |
Feb 03, 2009 | 4.717 | 4.723 | 4.234 | 4.390 | 17,459,452 | -0.25(-5.48%) |
Feb 02, 2009 | 4.593 | 4.743 | 4.449 | 4.645 | 13,107,722 | -0.10(-2.20%) |
Jan 30, 2009 | 4.991 | 5.317 | 4.684 | 4.749 | 0 | -0.35(-6.91%) |
Jan 29, 2009 | 5.538 | 5.591 | 5.056 | 5.101 | 16,024,199 | -0.59(-10.42%) |
Jan 28, 2009 | 5.584 | 5.790 | 5.382 | 5.695 | 23,922,996 | +0.56(+10.93%) |
Jan 27, 2009 | 5.036 | 5.212 | 4.827 | 5.134 | 14,770,753 | +0.24(+4.93%) |
Jan 26, 2009 | 4.977 | 5.219 | 4.703 | 4.893 | 16,297,668 | -0.08(-1.57%) |
Jan 23, 2009 | 4.436 | 5.017 | 4.240 | 4.971 | 20,460,850 | +0.38(+8.24%) |
Jan 22, 2009 | 4.247 | 5.199 | 4.097 | 4.593 | 34,594,256 | +0.23(+5.23%) |
Jan 21, 2009 | 4.058 | 4.384 | 3.761 | 4.364 | 27,512,274 | +0.56(+14.75%) |
Jan 20, 2009 | 4.234 | 4.292 | 3.790 | 3.803 | 25,519,242 | -0.31(-7.61%) |
Jan 16, 2009 | 4.371 | 4.371 | 3.731 | 4.116 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.514 | 4.514 | 3.725 | 4.058 | 25,725,462 | -0.46(-10.25%) |
Jan 14, 2009 | 4.599 | 4.749 | 4.436 | 4.521 | 11,163,959 | -0.31(-6.35%) |
Jan 13, 2009 | 4.521 | 4.912 | 4.449 | 4.827 | 13,996,079 | +0.28(+6.17%) |
Jan 12, 2009 | 4.945 | 5.043 | 4.377 | 4.547 | 15,803,185 | -0.40(-8.05%) |
Jan 09, 2009 | 5.258 | 5.388 | 4.906 | 4.945 | 10,492,620 | -0.29(-5.60%) |
Jan 08, 2009 | 5.154 | 5.297 | 5.114 | 5.238 | 6,556,427 | +0.05(+1.01%) |
Jan 07, 2009 | 5.499 | 5.558 | 5.114 | 5.186 | 12,083,279 | -0.48(-8.52%) |
Jan 06, 2009 | 5.610 | 5.845 | 5.486 | 5.669 | 10,431,182 | +0.14(+2.48%) |
Jan 05, 2009 | 5.636 | 5.786 | 5.434 | 5.532 | 7,672,874 | -0.25(-4.40%) |
Jan 02, 2009 | 5.538 | 5.826 | 5.336 | 5.786 | 0 | +0.23(+4.11%) |