Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.824 | 6.243 | 5.824 | 6.075 | 4,135,625 | +0.34(+5.99%) |
Mar 30, 2009 | 6.042 | 6.117 | 5.614 | 5.732 | 6,495,426 | -0.89(-13.42%) |
Mar 26, 2009 | 6.796 | 6.888 | 6.243 | 6.620 | 6,073,647 | +0.09(+1.41%) |
Mar 25, 2009 | 7.299 | 7.391 | 6.243 | 6.528 | 10,621,447 | -0.36(-5.23%) |
Mar 24, 2009 | 6.821 | 7.701 | 6.746 | 6.888 | 12,721,424 | +0.34(+5.25%) |
Mar 23, 2009 | 6.620 | 6.779 | 6.285 | 6.545 | 12,116,781 | +1.27(+23.97%) |
Mar 20, 2009 | 5.531 | 5.631 | 5.137 | 5.279 | 2,148,667 | -0.17(-3.08%) |
Mar 19, 2009 | 5.187 | 5.782 | 5.128 | 5.447 | 3,327,216 | +0.34(+6.73%) |
Mar 18, 2009 | 4.982 | 5.162 | 4.827 | 5.103 | 2,761,135 | +0.10(+2.01%) |
Mar 17, 2009 | 5.053 | 5.154 | 4.751 | 5.003 | 2,338,727 | -0.08(-1.49%) |
Mar 16, 2009 | 5.091 | 5.447 | 5.011 | 5.078 | 3,299,431 | +0.08(+1.68%) |
Mar 13, 2009 | 5.120 | 5.187 | 4.869 | 4.994 | 0 | -0.12(-2.30%) |
Mar 12, 2009 | 5.070 | 5.179 | 4.827 | 5.112 | 2,531,570 | +0.00(+0.00%) |
Mar 11, 2009 | 5.070 | 5.279 | 4.885 | 5.112 | 3,066,314 | +0.10(+2.01%) |
Mar 10, 2009 | 4.927 | 5.154 | 4.659 | 5.011 | 4,350,235 | +0.31(+6.60%) |
Mar 09, 2009 | 4.936 | 5.128 | 4.693 | 4.701 | 3,239,165 | -0.27(-5.40%) |
Mar 06, 2009 | 4.600 | 5.112 | 4.525 | 4.969 | 0 | -0.02(-0.34%) |
Mar 05, 2009 | 4.944 | 5.204 | 4.525 | 4.986 | 5,415,458 | -0.15(-2.94%) |
Mar 04, 2009 | 5.195 | 5.447 | 4.869 | 5.137 | 8,485,342 | +1.14(+28.51%) |
Mar 02, 2009 | 3.813 | 4.123 | 3.620 | 3.997 | 3,193,649 | -0.08(-2.05%) |
Feb 27, 2009 | 3.142 | 4.089 | 2.975 | 4.081 | 0 | +0.84(+25.84%) |
Feb 26, 2009 | 3.519 | 3.645 | 3.209 | 3.243 | 1,583,035 | -0.21(-6.07%) |
Feb 25, 2009 | 3.570 | 3.654 | 3.369 | 3.452 | 1,308,193 | -0.14(-3.96%) |
Feb 24, 2009 | 3.268 | 3.628 | 3.142 | 3.595 | 2,154,307 | +0.34(+10.28%) |
Feb 23, 2009 | 3.511 | 3.511 | 3.226 | 3.260 | 2,088,850 | -0.06(-1.77%) |
Feb 20, 2009 | 3.377 | 3.570 | 3.268 | 3.318 | 3,000,165 | -0.08(-2.22%) |
Feb 19, 2009 | 3.561 | 3.796 | 3.394 | 3.394 | 2,884,825 | -0.15(-4.26%) |
Feb 18, 2009 | 3.888 | 3.980 | 3.528 | 3.545 | 2,363,574 | -0.27(-7.03%) |
Feb 17, 2009 | 3.972 | 4.056 | 3.771 | 3.813 | 1,602,033 | -0.40(-9.54%) |
Feb 13, 2009 | 4.089 | 4.399 | 4.005 | 4.215 | 1,723,303 | +0.13(+3.07%) |
Feb 12, 2009 | 3.855 | 4.257 | 3.737 | 4.089 | 2,555,289 | +0.23(+5.86%) |
Feb 11, 2009 | 3.804 | 3.947 | 3.561 | 3.863 | 3,821,727 | +0.13(+3.60%) |
Feb 10, 2009 | 4.207 | 4.207 | 3.654 | 3.729 | 2,934,436 | -0.41(-9.92%) |
Feb 09, 2009 | 4.575 | 4.575 | 4.123 | 4.140 | 2,502,959 | -0.36(-8.01%) |
Feb 06, 2009 | 4.106 | 4.617 | 4.064 | 4.500 | 3,008,661 | +0.48(+11.87%) |
Feb 05, 2009 | 3.863 | 4.165 | 3.779 | 4.022 | 1,833,734 | +0.00(+0.00%) |
Feb 04, 2009 | 3.746 | 4.081 | 3.687 | 4.022 | 2,670,001 | +0.31(+8.35%) |
Feb 03, 2009 | 3.553 | 3.800 | 3.503 | 3.712 | 2,003,768 | +0.12(+3.26%) |
Feb 02, 2009 | 3.712 | 3.712 | 3.427 | 3.595 | 2,584,665 | -0.18(-4.88%) |
Jan 30, 2009 | 3.846 | 3.930 | 3.603 | 3.779 | 0 | +0.01(+0.22%) |
Jan 29, 2009 | 4.131 | 4.265 | 3.771 | 3.771 | 2,556,506 | -0.50(-11.76%) |
Jan 28, 2009 | 4.089 | 4.274 | 3.989 | 4.274 | 3,561,931 | +0.53(+14.09%) |
Jan 27, 2009 | 3.905 | 3.964 | 3.687 | 3.746 | 1,086,809 | -0.08(-1.97%) |
Jan 26, 2009 | 3.754 | 4.031 | 3.754 | 3.821 | 1,796,451 | +0.04(+1.11%) |
Jan 23, 2009 | 3.528 | 3.788 | 3.394 | 3.779 | 3,249,531 | +0.26(+7.38%) |
Jan 22, 2009 | 3.838 | 3.838 | 3.486 | 3.519 | 3,353,924 | -0.17(-4.55%) |
Jan 21, 2009 | 4.215 | 4.215 | 3.595 | 3.687 | 3,784,787 | -0.18(-4.76%) |
Jan 20, 2009 | 4.349 | 4.349 | 3.687 | 3.871 | 4,183,976 | -0.49(-11.15%) |
Jan 16, 2009 | 4.835 | 4.835 | 4.307 | 4.357 | 2,172,471 | -0.12(-2.62%) |
Jan 15, 2009 | 4.751 | 4.760 | 4.341 | 4.475 | 2,831,241 | -0.28(-5.82%) |
Jan 14, 2009 | 4.969 | 4.969 | 4.609 | 4.751 | 2,310,097 | -0.38(-7.35%) |
Jan 13, 2009 | 5.237 | 5.380 | 5.070 | 5.128 | 1,940,436 | -0.27(-4.97%) |
Jan 12, 2009 | 6.084 | 6.100 | 5.279 | 5.397 | 2,219,234 | -0.70(-11.54%) |
Jan 09, 2009 | 6.385 | 6.410 | 6.084 | 6.100 | 693,430 | -0.18(-2.93%) |
Jan 08, 2009 | 6.176 | 6.360 | 6.042 | 6.285 | 1,065,498 | +0.08(+1.21%) |
Jan 07, 2009 | 6.704 | 6.704 | 6.092 | 6.209 | 2,144,204 | -0.58(-8.52%) |
Jan 06, 2009 | 6.469 | 6.838 | 6.369 | 6.788 | 1,448,556 | +0.50(+8.00%) |
Jan 05, 2009 | 5.983 | 6.561 | 5.790 | 6.285 | 2,276,196 | +0.30(+5.04%) |
Jan 02, 2009 | 5.522 | 5.983 | 5.447 | 5.983 | 1,749,606 | +0.51(+9.34%) |