Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.157 | 4.557 | 4.108 | 4.494 | 13,250,186 | +0.44(+10.75%) |
Mar 30, 2009 | 4.029 | 4.102 | 3.964 | 4.058 | 9,656,083 | -0.34(-7.82%) |
Mar 26, 2009 | 4.394 | 4.421 | 4.083 | 4.402 | 14,185,184 | +0.07(+1.65%) |
Mar 25, 2009 | 4.320 | 4.482 | 3.970 | 4.331 | 9,646,475 | +0.06(+1.33%) |
Mar 24, 2009 | 4.576 | 4.731 | 4.255 | 4.274 | 10,709,147 | -0.40(-8.61%) |
Mar 23, 2009 | 4.255 | 4.704 | 4.247 | 4.677 | 11,461,909 | +0.72(+18.06%) |
Mar 20, 2009 | 4.320 | 4.345 | 3.951 | 3.961 | 9,029,876 | -0.55(-12.29%) |
Mar 19, 2009 | 4.650 | 4.658 | 4.274 | 4.516 | 7,548,907 | -0.07(-1.44%) |
Mar 18, 2009 | 4.291 | 4.597 | 4.135 | 4.583 | 9,835,273 | +0.25(+5.76%) |
Mar 17, 2009 | 3.968 | 4.350 | 3.884 | 4.333 | 8,466,747 | +0.42(+10.72%) |
Mar 16, 2009 | 4.373 | 4.392 | 3.901 | 3.913 | 10,420,979 | -0.40(-9.20%) |
Mar 13, 2009 | 4.373 | 4.429 | 4.133 | 4.310 | 0 | -0.09(-2.10%) |
Mar 12, 2009 | 4.060 | 4.438 | 3.991 | 4.402 | 8,323,182 | +0.32(+7.81%) |
Mar 11, 2009 | 4.066 | 4.226 | 3.911 | 4.083 | 9,923,215 | +0.08(+1.94%) |
Mar 10, 2009 | 3.613 | 4.037 | 3.548 | 4.005 | 12,216,091 | +0.53(+15.21%) |
Mar 09, 2009 | 3.433 | 3.563 | 3.382 | 3.477 | 5,621,311 | -0.03(-0.90%) |
Mar 06, 2009 | 3.598 | 3.617 | 3.259 | 3.508 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 3.726 | 3.840 | 3.496 | 3.548 | 10,285,793 | -0.34(-8.69%) |
Mar 04, 2009 | 3.840 | 3.995 | 3.729 | 3.886 | 8,400,739 | +0.25(+6.93%) |
Mar 02, 2009 | 3.890 | 3.936 | 3.582 | 3.634 | 9,880,555 | -0.33(-8.31%) |
Feb 27, 2009 | 3.968 | 4.113 | 3.915 | 3.964 | 0 | -0.08(-1.92%) |
Feb 26, 2009 | 4.297 | 4.396 | 4.008 | 4.041 | 9,779,841 | -0.16(-3.75%) |
Feb 25, 2009 | 4.264 | 4.415 | 4.020 | 4.199 | 8,034,647 | -0.13(-2.96%) |
Feb 24, 2009 | 4.024 | 4.358 | 3.924 | 4.327 | 9,598,816 | +0.39(+9.80%) |
Feb 23, 2009 | 4.285 | 4.318 | 3.924 | 3.940 | 10,535,891 | -0.29(-6.85%) |
Feb 20, 2009 | 3.884 | 4.268 | 3.794 | 4.230 | 0 | +0.27(+6.78%) |
Feb 19, 2009 | 4.282 | 4.282 | 3.907 | 3.961 | 6,783,134 | -0.21(-5.08%) |
Feb 18, 2009 | 4.232 | 4.253 | 3.930 | 4.173 | 7,844,514 | +0.04(+0.91%) |
Feb 17, 2009 | 4.056 | 4.301 | 4.018 | 4.136 | 9,511,137 | -0.30(-6.81%) |
Feb 13, 2009 | 4.629 | 4.694 | 4.419 | 4.438 | 0 | -0.20(-4.30%) |
Feb 12, 2009 | 4.450 | 4.708 | 4.272 | 4.637 | 8,936,245 | +0.07(+1.42%) |
Feb 11, 2009 | 4.499 | 4.677 | 4.333 | 4.572 | 7,501,414 | +0.07(+1.63%) |
Feb 10, 2009 | 4.935 | 5.015 | 4.484 | 4.499 | 9,195,522 | -0.52(-10.41%) |
Feb 09, 2009 | 4.891 | 5.057 | 4.792 | 5.021 | 4,566,841 | +0.10(+2.00%) |
Feb 06, 2009 | 4.526 | 5.032 | 4.494 | 4.922 | 0 | +0.39(+8.71%) |
Feb 05, 2009 | 4.620 | 4.721 | 4.417 | 4.528 | 9,945,981 | -0.18(-3.92%) |
Feb 04, 2009 | 4.887 | 4.960 | 4.706 | 4.713 | 5,876,904 | -0.17(-3.56%) |
Feb 03, 2009 | 5.000 | 5.000 | 4.792 | 4.887 | 6,015,074 | -0.11(-2.27%) |
Feb 02, 2009 | 4.692 | 5.025 | 4.589 | 5.000 | 6,232,687 | +0.27(+5.63%) |
Jan 30, 2009 | 5.090 | 5.216 | 4.620 | 4.734 | 0 | -0.31(-6.12%) |
Jan 29, 2009 | 5.386 | 5.432 | 5.002 | 5.042 | 6,487,836 | -0.45(-8.18%) |
Jan 28, 2009 | 5.204 | 5.537 | 5.143 | 5.491 | 7,962,448 | +0.44(+8.68%) |
Jan 27, 2009 | 4.935 | 5.105 | 4.885 | 5.053 | 4,356,344 | +0.12(+2.47%) |
Jan 26, 2009 | 4.916 | 5.082 | 4.790 | 4.931 | 5,704,091 | -0.01(-0.21%) |
Jan 23, 2009 | 4.872 | 5.061 | 4.532 | 4.941 | 0 | +0.19(+4.02%) |
Jan 22, 2009 | 4.843 | 5.059 | 4.622 | 4.750 | 10,606,813 | -0.17(-3.54%) |
Jan 21, 2009 | 4.589 | 5.021 | 4.452 | 4.925 | 11,839,276 | +0.43(+9.47%) |
Jan 20, 2009 | 4.901 | 4.935 | 4.417 | 4.499 | 13,599,077 | -0.50(-9.95%) |
Jan 16, 2009 | 4.845 | 5.055 | 4.629 | 4.996 | 0 | +0.31(+6.58%) |
Jan 15, 2009 | 4.234 | 4.788 | 4.178 | 4.687 | 9,660,873 | +0.28(+6.28%) |
Jan 14, 2009 | 4.366 | 4.555 | 4.337 | 4.410 | 8,617,065 | -0.12(-2.64%) |
Jan 13, 2009 | 4.385 | 4.589 | 4.352 | 4.530 | 9,189,007 | +0.14(+3.20%) |
Jan 12, 2009 | 4.698 | 4.702 | 4.318 | 4.389 | 7,475,773 | -0.32(-6.77%) |
Jan 09, 2009 | 4.981 | 4.998 | 4.664 | 4.708 | 7,663,947 | -0.28(-5.67%) |
Jan 08, 2009 | 5.168 | 5.214 | 4.899 | 4.992 | 7,086,982 | -0.20(-3.88%) |
Jan 07, 2009 | 5.296 | 5.533 | 5.162 | 5.193 | 8,388,109 | -0.18(-3.32%) |
Jan 06, 2009 | 5.189 | 5.403 | 5.046 | 5.371 | 9,616,207 | +0.20(+3.81%) |
Jan 05, 2009 | 5.468 | 5.468 | 5.122 | 5.174 | 7,809,852 | -0.29(-5.37%) |
Jan 02, 2009 | 5.758 | 5.764 | 5.434 | 5.468 | 0 | -0.27(-4.75%) |