Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.785 | 6.201 | 5.785 | 6.034 | 4,163,639 | +0.34(+5.99%) |
Mar 30, 2009 | 6.001 | 6.076 | 5.577 | 5.693 | 6,539,425 | -0.88(-13.42%) |
Mar 26, 2009 | 6.750 | 6.842 | 6.201 | 6.575 | 6,114,789 | +0.09(+1.41%) |
Mar 25, 2009 | 7.250 | 7.341 | 6.201 | 6.484 | 10,693,395 | -0.36(-5.23%) |
Mar 24, 2009 | 6.775 | 7.649 | 6.700 | 6.842 | 12,807,597 | +0.34(+5.25%) |
Mar 23, 2009 | 6.575 | 6.734 | 6.242 | 6.500 | 12,198,858 | +1.26(+23.97%) |
Mar 20, 2009 | 5.493 | 5.593 | 5.102 | 5.244 | 2,163,222 | -0.17(-3.08%) |
Mar 19, 2009 | 5.152 | 5.743 | 5.094 | 5.410 | 3,349,754 | +0.34(+6.73%) |
Mar 18, 2009 | 4.948 | 5.127 | 4.794 | 5.069 | 2,779,838 | +0.10(+2.01%) |
Mar 17, 2009 | 5.019 | 5.119 | 4.719 | 4.969 | 2,354,569 | -0.07(-1.49%) |
Mar 16, 2009 | 5.056 | 5.410 | 4.977 | 5.044 | 3,321,780 | +0.08(+1.68%) |
Mar 13, 2009 | 5.086 | 5.152 | 4.836 | 4.961 | 0 | -0.12(-2.29%) |
Mar 12, 2009 | 5.036 | 5.144 | 4.794 | 5.077 | 2,548,718 | +0.00(+0.00%) |
Mar 11, 2009 | 5.036 | 5.244 | 4.852 | 5.077 | 3,087,085 | +0.10(+2.01%) |
Mar 10, 2009 | 4.894 | 5.119 | 4.628 | 4.977 | 4,379,702 | +0.31(+6.60%) |
Mar 09, 2009 | 4.902 | 5.094 | 4.661 | 4.669 | 3,261,106 | -0.27(-5.40%) |
Mar 06, 2009 | 4.569 | 5.077 | 4.495 | 4.936 | 0 | -0.02(-0.34%) |
Mar 05, 2009 | 4.911 | 5.169 | 4.495 | 4.952 | 5,452,141 | -0.15(-2.94%) |
Mar 04, 2009 | 5.160 | 5.410 | 4.836 | 5.102 | 8,542,820 | +1.13(+28.51%) |
Mar 02, 2009 | 3.787 | 4.095 | 3.596 | 3.970 | 3,215,282 | -0.08(-2.05%) |
Feb 27, 2009 | 3.121 | 4.062 | 2.955 | 4.053 | 0 | +0.83(+25.84%) |
Feb 26, 2009 | 3.496 | 3.621 | 3.188 | 3.221 | 1,593,758 | -0.21(-6.07%) |
Feb 25, 2009 | 3.546 | 3.629 | 3.346 | 3.429 | 1,317,054 | -0.14(-3.96%) |
Feb 24, 2009 | 3.246 | 3.604 | 3.121 | 3.571 | 2,168,900 | +0.33(+10.28%) |
Feb 23, 2009 | 3.487 | 3.487 | 3.204 | 3.238 | 2,103,000 | -0.06(-1.77%) |
Feb 20, 2009 | 3.354 | 3.546 | 3.246 | 3.296 | 3,020,488 | -0.07(-2.22%) |
Feb 19, 2009 | 3.537 | 3.770 | 3.371 | 3.371 | 2,904,367 | -0.15(-4.26%) |
Feb 18, 2009 | 3.862 | 3.954 | 3.504 | 3.521 | 2,379,585 | -0.27(-7.03%) |
Feb 17, 2009 | 3.945 | 4.028 | 3.745 | 3.787 | 1,612,885 | -0.40(-9.54%) |
Feb 13, 2009 | 4.062 | 4.370 | 3.979 | 4.187 | 1,734,976 | +0.12(+3.07%) |
Feb 12, 2009 | 3.829 | 4.228 | 3.712 | 4.062 | 2,572,598 | +0.22(+5.86%) |
Feb 11, 2009 | 3.779 | 3.920 | 3.537 | 3.837 | 3,847,615 | +0.13(+3.60%) |
Feb 10, 2009 | 4.178 | 4.178 | 3.629 | 3.704 | 2,954,313 | -0.41(-9.92%) |
Feb 09, 2009 | 4.545 | 4.545 | 4.095 | 4.112 | 2,519,913 | -0.36(-8.01%) |
Feb 06, 2009 | 4.078 | 4.586 | 4.037 | 4.470 | 3,029,041 | +0.47(+11.88%) |
Feb 05, 2009 | 3.837 | 4.137 | 3.754 | 3.995 | 1,846,155 | +0.00(+0.00%) |
Feb 04, 2009 | 3.721 | 4.053 | 3.662 | 3.995 | 2,688,087 | +0.31(+8.35%) |
Feb 03, 2009 | 3.529 | 3.775 | 3.479 | 3.687 | 2,017,341 | +0.12(+3.26%) |
Feb 02, 2009 | 3.687 | 3.687 | 3.404 | 3.571 | 2,602,173 | -0.18(-4.88%) |
Jan 30, 2009 | 3.820 | 3.904 | 3.579 | 3.754 | 0 | +0.01(+0.22%) |
Jan 29, 2009 | 4.103 | 4.237 | 3.745 | 3.745 | 2,573,824 | -0.50(-11.76%) |
Jan 28, 2009 | 4.062 | 4.245 | 3.962 | 4.245 | 3,586,059 | +0.52(+14.09%) |
Jan 27, 2009 | 3.879 | 3.937 | 3.662 | 3.721 | 1,094,171 | -0.07(-1.97%) |
Jan 26, 2009 | 3.729 | 4.004 | 3.729 | 3.795 | 1,808,620 | +0.04(+1.11%) |
Jan 23, 2009 | 3.504 | 3.762 | 3.371 | 3.754 | 3,271,543 | +0.26(+7.38%) |
Jan 22, 2009 | 3.812 | 3.812 | 3.462 | 3.496 | 3,376,643 | -0.17(-4.55%) |
Jan 21, 2009 | 4.187 | 4.187 | 3.571 | 3.662 | 3,810,424 | -0.18(-4.76%) |
Jan 20, 2009 | 4.320 | 4.320 | 3.662 | 3.845 | 4,212,318 | -0.48(-11.15%) |
Jan 16, 2009 | 4.803 | 4.803 | 4.278 | 4.328 | 2,187,187 | -0.12(-2.62%) |
Jan 15, 2009 | 4.719 | 4.728 | 4.311 | 4.445 | 2,850,419 | -0.27(-5.82%) |
Jan 14, 2009 | 4.936 | 4.936 | 4.578 | 4.719 | 2,325,745 | -0.37(-7.35%) |
Jan 13, 2009 | 5.202 | 5.344 | 5.036 | 5.094 | 1,953,580 | -0.27(-4.97%) |
Jan 12, 2009 | 6.043 | 6.059 | 5.244 | 5.360 | 2,234,267 | -0.70(-11.54%) |
Jan 09, 2009 | 6.342 | 6.367 | 6.043 | 6.059 | 698,128 | -0.18(-2.93%) |
Jan 08, 2009 | 6.134 | 6.317 | 6.001 | 6.242 | 1,072,716 | +0.07(+1.21%) |
Jan 07, 2009 | 6.659 | 6.659 | 6.051 | 6.168 | 2,158,729 | -0.57(-8.52%) |
Jan 06, 2009 | 6.426 | 6.792 | 6.326 | 6.742 | 1,458,368 | +0.50(+8.00%) |
Jan 05, 2009 | 5.943 | 6.517 | 5.751 | 6.242 | 2,291,615 | +0.30(+5.04%) |
Jan 02, 2009 | 5.485 | 5.943 | 5.410 | 5.943 | 1,761,457 | +0.51(+9.34%) |