Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.030 | 6.281 | 5.953 | 6.131 | 12,717,851 | +0.13(+2.12%) |
Mar 30, 2009 | 5.644 | 6.049 | 5.579 | 6.004 | 19,396,258 | +0.04(+0.67%) |
Mar 26, 2009 | 5.959 | 6.055 | 5.913 | 5.964 | 14,459,766 | +0.03(+0.46%) |
Mar 25, 2009 | 6.176 | 6.257 | 5.771 | 5.937 | 18,686,422 | -0.27(-4.28%) |
Mar 24, 2009 | 6.146 | 6.346 | 6.136 | 6.203 | 12,204,534 | +0.00(+0.05%) |
Mar 23, 2009 | 6.059 | 6.200 | 5.800 | 6.200 | 14,586,998 | +0.25(+4.20%) |
Mar 20, 2009 | 5.973 | 6.037 | 5.820 | 5.950 | 13,113,568 | +0.02(+0.34%) |
Mar 19, 2009 | 6.064 | 6.064 | 5.891 | 5.930 | 12,111,287 | -0.02(-0.26%) |
Mar 18, 2009 | 5.814 | 6.064 | 5.736 | 5.946 | 16,355,359 | +0.12(+2.03%) |
Mar 17, 2009 | 5.536 | 5.827 | 5.444 | 5.827 | 11,903,254 | +0.30(+5.51%) |
Mar 16, 2009 | 5.669 | 5.764 | 5.511 | 5.523 | 12,023,297 | -0.10(-1.80%) |
Mar 13, 2009 | 5.704 | 5.714 | 5.540 | 5.624 | 9,539,383 | -0.08(-1.48%) |
Mar 12, 2009 | 5.259 | 5.714 | 5.214 | 5.709 | 14,080,121 | +0.35(+6.59%) |
Mar 11, 2009 | 5.513 | 5.550 | 5.286 | 5.356 | 11,029,942 | -0.14(-2.62%) |
Mar 10, 2009 | 5.601 | 5.684 | 5.457 | 5.500 | 16,337,271 | +0.00(+0.00%) |
Mar 09, 2009 | 5.459 | 5.696 | 5.434 | 5.500 | 11,849,298 | +0.05(+0.84%) |
Mar 06, 2009 | 5.497 | 5.543 | 5.273 | 5.454 | 8,729,644 | +0.04(+0.74%) |
Mar 05, 2009 | 5.246 | 5.520 | 5.240 | 5.414 | 11,335,064 | +0.03(+0.50%) |
Mar 04, 2009 | 5.297 | 5.459 | 5.156 | 5.387 | 14,489,404 | +0.48(+9.78%) |
Mar 02, 2009 | 5.057 | 5.141 | 4.859 | 4.907 | 15,885,036 | -0.27(-5.22%) |
Feb 27, 2009 | 5.111 | 5.257 | 5.036 | 5.177 | 8,995,595 | +0.07(+1.29%) |
Feb 26, 2009 | 5.073 | 5.250 | 4.986 | 5.111 | 10,766,119 | -0.00(-0.03%) |
Feb 25, 2009 | 5.227 | 5.307 | 5.054 | 5.113 | 15,887,220 | -0.04(-0.75%) |
Feb 24, 2009 | 5.089 | 5.190 | 5.057 | 5.151 | 14,244,124 | +0.07(+1.35%) |
Feb 23, 2009 | 5.266 | 5.274 | 5.055 | 5.083 | 14,422,995 | -0.17(-3.32%) |
Feb 20, 2009 | 5.233 | 5.396 | 5.223 | 5.257 | 11,410,328 | -0.04(-0.78%) |
Feb 19, 2009 | 5.237 | 5.480 | 5.237 | 5.299 | 14,897,266 | +0.01(+0.24%) |
Feb 18, 2009 | 5.341 | 5.376 | 5.186 | 5.286 | 13,207,956 | -0.03(-0.59%) |
Feb 17, 2009 | 5.430 | 5.491 | 5.281 | 5.317 | 15,197,720 | -0.19(-3.42%) |
Feb 13, 2009 | 5.429 | 5.547 | 5.379 | 5.506 | 20,014,442 | +0.09(+1.61%) |
Feb 12, 2009 | 5.273 | 5.429 | 5.227 | 5.419 | 20,511,148 | +0.25(+4.87%) |
Feb 11, 2009 | 5.144 | 5.211 | 4.973 | 5.167 | 13,301,861 | +0.00(+0.00%) |
Feb 10, 2009 | 5.230 | 5.357 | 5.150 | 5.167 | 16,383,695 | -0.11(-2.08%) |
Feb 09, 2009 | 5.263 | 5.286 | 5.131 | 5.277 | 10,991,295 | -0.01(-0.16%) |
Feb 06, 2009 | 5.260 | 5.301 | 5.103 | 5.286 | 21,145,788 | -0.07(-1.25%) |
Feb 05, 2009 | 5.086 | 5.359 | 5.086 | 5.353 | 14,247,939 | +0.09(+1.68%) |
Feb 04, 2009 | 5.286 | 5.421 | 5.173 | 5.264 | 14,547,077 | +0.02(+0.30%) |
Feb 03, 2009 | 5.270 | 5.319 | 5.143 | 5.249 | 17,174,542 | -0.03(-0.57%) |
Feb 02, 2009 | 5.080 | 5.371 | 5.080 | 5.279 | 15,436,966 | +0.12(+2.24%) |
Jan 30, 2009 | 5.136 | 5.253 | 5.046 | 5.163 | 18,736,424 | -0.11(-2.01%) |
Jan 29, 2009 | 5.057 | 5.414 | 5.037 | 5.269 | 24,273,996 | +0.10(+1.99%) |
Jan 28, 2009 | 4.999 | 5.174 | 4.987 | 5.166 | 18,396,888 | +0.19(+3.85%) |
Jan 27, 2009 | 4.720 | 5.050 | 4.703 | 4.974 | 60,158,956 | +0.67(+15.49%) |
Jan 26, 2009 | 4.343 | 4.457 | 4.159 | 4.307 | 15,659,286 | -0.04(-0.95%) |
Jan 23, 2009 | 4.331 | 4.426 | 4.296 | 4.349 | 9,474,360 | -0.06(-1.30%) |
Jan 22, 2009 | 4.264 | 4.471 | 4.209 | 4.406 | 7,172,255 | +0.02(+0.49%) |
Jan 21, 2009 | 4.326 | 4.413 | 4.189 | 4.384 | 8,063,453 | +0.12(+2.88%) |
Jan 20, 2009 | 4.429 | 4.487 | 4.237 | 4.261 | 5,605,655 | -0.20(-4.57%) |
Jan 16, 2009 | 4.561 | 4.561 | 4.321 | 4.466 | 6,655,242 | -0.05(-1.14%) |
Jan 15, 2009 | 4.183 | 4.619 | 4.124 | 4.517 | 7,407,980 | +0.30(+7.04%) |
Jan 14, 2009 | 4.363 | 4.419 | 4.111 | 4.220 | 9,044,910 | -0.20(-4.52%) |
Jan 13, 2009 | 4.433 | 4.530 | 4.321 | 4.420 | 7,822,541 | -0.04(-0.87%) |
Jan 12, 2009 | 4.601 | 4.646 | 4.429 | 4.459 | 6,524,685 | -0.15(-3.25%) |
Jan 09, 2009 | 4.770 | 4.770 | 4.594 | 4.609 | 5,687,919 | -0.13(-2.68%) |
Jan 08, 2009 | 4.619 | 4.797 | 4.486 | 4.736 | 8,174,949 | +0.06(+1.35%) |
Jan 07, 2009 | 4.716 | 4.734 | 4.571 | 4.673 | 10,133,242 | -0.03(-0.70%) |
Jan 06, 2009 | 4.591 | 4.750 | 4.590 | 4.706 | 12,065,367 | +0.14(+3.13%) |
Jan 05, 2009 | 4.327 | 4.563 | 4.303 | 4.563 | 13,044,471 | +0.30(+6.93%) |