Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.515 | 3.525 | 3.423 | 3.446 | 4,223,534 | +0.00(+0.00%) |
Mar 30, 2009 | 3.543 | 3.568 | 3.389 | 3.446 | 2,803,054 | -0.33(-8.71%) |
Mar 26, 2009 | 3.647 | 3.796 | 3.543 | 3.775 | 4,911,739 | +0.22(+6.28%) |
Mar 25, 2009 | 3.377 | 3.578 | 3.345 | 3.552 | 3,979,971 | +0.23(+6.85%) |
Mar 24, 2009 | 3.387 | 3.403 | 3.292 | 3.325 | 3,583,465 | -0.08(-2.30%) |
Mar 23, 2009 | 3.267 | 3.405 | 3.267 | 3.403 | 3,120,902 | +0.29(+9.47%) |
Mar 20, 2009 | 3.214 | 3.221 | 3.016 | 3.108 | 3,714,493 | -0.12(-3.77%) |
Mar 19, 2009 | 3.184 | 3.246 | 3.140 | 3.230 | 2,481,350 | +0.09(+2.93%) |
Mar 18, 2009 | 3.094 | 3.163 | 3.060 | 3.138 | 2,969,549 | +0.04(+1.19%) |
Mar 17, 2009 | 3.147 | 3.161 | 3.037 | 3.101 | 2,698,282 | -0.04(-1.32%) |
Mar 16, 2009 | 3.221 | 3.292 | 3.122 | 3.143 | 2,151,602 | -0.09(-2.71%) |
Mar 13, 2009 | 3.127 | 3.260 | 3.083 | 3.230 | 0 | +0.14(+4.70%) |
Mar 12, 2009 | 3.042 | 3.177 | 2.998 | 3.085 | 5,007,640 | +0.04(+1.28%) |
Mar 11, 2009 | 2.899 | 3.074 | 2.892 | 3.046 | 5,771,591 | +0.14(+4.91%) |
Mar 10, 2009 | 2.853 | 2.982 | 2.853 | 2.904 | 3,984,022 | +0.08(+2.77%) |
Mar 09, 2009 | 2.961 | 2.966 | 2.788 | 2.825 | 3,089,386 | -0.15(-5.10%) |
Mar 06, 2009 | 2.959 | 3.055 | 2.883 | 2.977 | 0 | -0.00(-0.05%) |
Mar 05, 2009 | 3.147 | 3.167 | 2.929 | 2.979 | 3,344,266 | -0.24(-7.46%) |
Mar 04, 2009 | 3.228 | 3.299 | 3.210 | 3.219 | 3,574,611 | +0.15(+4.95%) |
Mar 02, 2009 | 3.053 | 3.101 | 3.002 | 3.067 | 6,364,674 | -0.07(-2.27%) |
Feb 27, 2009 | 3.318 | 3.318 | 3.037 | 3.138 | 0 | -0.23(-6.70%) |
Feb 26, 2009 | 3.359 | 3.644 | 3.359 | 3.364 | 6,066,211 | +0.02(+0.69%) |
Feb 25, 2009 | 4.024 | 4.024 | 3.246 | 3.341 | 16,845,620 | -0.88(-20.79%) |
Feb 24, 2009 | 4.167 | 4.279 | 4.141 | 4.217 | 3,549,080 | +0.05(+1.10%) |
Feb 23, 2009 | 4.477 | 4.486 | 4.148 | 4.171 | 3,944,925 | -0.26(-5.92%) |
Feb 20, 2009 | 4.374 | 4.486 | 4.318 | 4.433 | 2,611,783 | +0.01(+0.26%) |
Feb 19, 2009 | 4.613 | 4.700 | 4.392 | 4.422 | 3,248,314 | -0.22(-4.76%) |
Feb 18, 2009 | 4.537 | 4.682 | 4.457 | 4.643 | 1,921,818 | +0.11(+2.38%) |
Feb 17, 2009 | 4.620 | 4.643 | 4.509 | 4.535 | 1,760,625 | -0.23(-4.74%) |
Feb 13, 2009 | 4.825 | 4.882 | 4.716 | 4.760 | 1,692,224 | -0.12(-2.36%) |
Feb 12, 2009 | 4.728 | 4.894 | 4.608 | 4.875 | 2,817,136 | +0.12(+2.62%) |
Feb 11, 2009 | 4.739 | 4.815 | 4.714 | 4.751 | 1,453,000 | +0.01(+0.24%) |
Feb 10, 2009 | 4.779 | 4.822 | 4.650 | 4.739 | 1,890,884 | -0.07(-1.53%) |
Feb 09, 2009 | 4.838 | 4.887 | 4.804 | 4.813 | 1,545,988 | -0.03(-0.52%) |
Feb 06, 2009 | 4.790 | 4.924 | 4.746 | 4.838 | 1,832,363 | +0.08(+1.69%) |
Feb 05, 2009 | 4.827 | 4.855 | 4.687 | 4.758 | 4,486,308 | -0.08(-1.66%) |
Feb 04, 2009 | 4.813 | 5.034 | 4.811 | 4.838 | 1,531,962 | +0.03(+0.57%) |
Feb 03, 2009 | 4.716 | 4.843 | 4.664 | 4.811 | 1,857,820 | +0.09(+2.00%) |
Feb 02, 2009 | 4.696 | 4.799 | 4.668 | 4.716 | 1,726,279 | -0.00(-0.05%) |
Jan 30, 2009 | 4.797 | 4.820 | 4.629 | 4.719 | 0 | +0.00(+0.10%) |
Jan 29, 2009 | 4.834 | 4.834 | 4.650 | 4.714 | 2,319,758 | -0.12(-2.38%) |
Jan 28, 2009 | 4.723 | 4.850 | 4.723 | 4.829 | 1,670,770 | +0.11(+2.24%) |
Jan 27, 2009 | 4.555 | 4.804 | 4.542 | 4.723 | 2,238,475 | +0.17(+3.63%) |
Jan 26, 2009 | 4.608 | 4.703 | 4.532 | 4.558 | 1,988,575 | -0.04(-0.95%) |
Jan 23, 2009 | 4.493 | 4.670 | 4.406 | 4.601 | 2,701,447 | +0.01(+0.30%) |
Jan 22, 2009 | 4.700 | 4.716 | 4.519 | 4.588 | 2,294,631 | -0.19(-4.00%) |
Jan 21, 2009 | 4.572 | 4.795 | 4.544 | 4.779 | 2,607,919 | +0.27(+5.97%) |
Jan 20, 2009 | 4.781 | 4.875 | 4.480 | 4.509 | 2,686,243 | -0.33(-6.84%) |
Jan 16, 2009 | 4.979 | 4.979 | 4.717 | 4.841 | 2,764,483 | +0.00(+0.10%) |
Jan 15, 2009 | 4.832 | 4.898 | 4.624 | 4.836 | 2,837,113 | -0.03(-0.52%) |
Jan 14, 2009 | 4.868 | 4.951 | 4.751 | 4.861 | 2,750,218 | -0.09(-1.72%) |
Jan 13, 2009 | 4.990 | 5.036 | 4.884 | 4.947 | 2,220,137 | -0.08(-1.65%) |
Jan 12, 2009 | 5.052 | 5.062 | 4.905 | 5.029 | 2,468,472 | -0.03(-0.64%) |
Jan 09, 2009 | 5.165 | 5.250 | 4.999 | 5.062 | 2,027,849 | -0.09(-1.74%) |
Jan 08, 2009 | 5.126 | 5.177 | 4.871 | 5.151 | 1,953,177 | +0.05(+0.99%) |
Jan 07, 2009 | 5.280 | 5.280 | 5.002 | 5.101 | 2,779,474 | -0.19(-3.61%) |
Jan 06, 2009 | 5.172 | 5.397 | 5.131 | 5.292 | 3,236,678 | +0.14(+2.68%) |
Jan 05, 2009 | 4.928 | 5.179 | 4.838 | 5.154 | 3,417,869 | +0.15(+2.99%) |
Jan 02, 2009 | 4.993 | 5.036 | 4.825 | 5.004 | 0 | +0.02(+0.32%) |