Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.066 | 4.175 | 3.810 | 3.837 | 17,608,754 | -0.19(-4.74%) |
Mar 30, 2009 | 4.224 | 4.224 | 3.968 | 4.028 | 13,200,413 | -0.53(-11.71%) |
Mar 26, 2009 | 4.611 | 4.829 | 4.486 | 4.562 | 26,390,404 | +0.10(+2.20%) |
Mar 25, 2009 | 5.091 | 5.145 | 4.208 | 4.464 | 27,004,544 | -0.55(-10.98%) |
Mar 24, 2009 | 4.257 | 5.123 | 4.240 | 5.014 | 33,795,808 | +0.56(+12.61%) |
Mar 23, 2009 | 4.044 | 4.458 | 4.044 | 4.453 | 19,512,176 | +0.59(+15.40%) |
Mar 20, 2009 | 4.022 | 4.126 | 3.712 | 3.859 | 18,291,722 | -0.33(-7.87%) |
Mar 19, 2009 | 4.328 | 4.355 | 4.001 | 4.189 | 17,886,558 | -0.04(-1.05%) |
Mar 18, 2009 | 3.990 | 4.262 | 3.810 | 4.233 | 23,220,886 | +0.28(+6.98%) |
Mar 17, 2009 | 3.526 | 4.028 | 3.456 | 3.957 | 35,198,924 | +0.51(+14.69%) |
Mar 16, 2009 | 3.401 | 3.810 | 3.401 | 3.450 | 22,680,068 | +0.09(+2.59%) |
Mar 13, 2009 | 3.270 | 3.456 | 3.237 | 3.363 | 0 | +0.17(+5.29%) |
Mar 12, 2009 | 3.036 | 3.221 | 2.960 | 3.194 | 15,867,903 | +0.21(+7.13%) |
Mar 11, 2009 | 2.960 | 3.025 | 2.812 | 2.981 | 20,356,070 | +0.32(+11.86%) |
Mar 10, 2009 | 2.464 | 2.698 | 2.453 | 2.665 | 17,752,230 | +0.27(+11.14%) |
Mar 09, 2009 | 2.202 | 2.425 | 2.180 | 2.398 | 18,135,364 | +0.17(+7.58%) |
Mar 06, 2009 | 2.333 | 2.404 | 2.142 | 2.229 | 0 | -0.04(-1.92%) |
Mar 05, 2009 | 2.496 | 2.496 | 2.246 | 2.273 | 15,972,550 | -0.25(-9.94%) |
Mar 04, 2009 | 2.643 | 2.643 | 2.458 | 2.523 | 25,353,146 | -0.27(-9.57%) |
Mar 02, 2009 | 2.992 | 3.123 | 2.752 | 2.791 | 19,814,670 | -0.31(-10.02%) |
Feb 27, 2009 | 3.101 | 3.314 | 3.030 | 3.101 | 0 | -0.06(-1.90%) |
Feb 26, 2009 | 3.423 | 3.461 | 3.139 | 3.161 | 16,446,390 | -0.12(-3.65%) |
Feb 25, 2009 | 3.510 | 3.521 | 3.237 | 3.281 | 17,516,618 | -0.25(-6.96%) |
Feb 24, 2009 | 3.161 | 3.559 | 2.949 | 3.526 | 22,950,052 | +0.39(+12.52%) |
Feb 23, 2009 | 3.379 | 3.379 | 3.123 | 3.134 | 11,330,624 | -0.20(-6.05%) |
Feb 20, 2009 | 3.352 | 3.412 | 3.156 | 3.336 | 0 | -0.06(-1.77%) |
Feb 19, 2009 | 3.603 | 3.657 | 3.374 | 3.396 | 10,085,036 | -0.13(-3.71%) |
Feb 18, 2009 | 3.559 | 3.674 | 3.417 | 3.526 | 19,989,752 | -0.03(-0.77%) |
Feb 17, 2009 | 3.684 | 3.684 | 3.521 | 3.554 | 20,348,560 | -0.20(-5.37%) |
Feb 13, 2009 | 3.864 | 3.962 | 3.755 | 3.755 | 18,224,066 | -0.22(-5.49%) |
Feb 12, 2009 | 3.804 | 3.990 | 3.772 | 3.973 | 19,619,276 | +0.05(+1.39%) |
Feb 11, 2009 | 4.175 | 4.197 | 3.559 | 3.919 | 19,135,574 | -0.17(-4.22%) |
Feb 10, 2009 | 4.303 | 4.303 | 3.996 | 4.091 | 33,133,708 | -0.20(-4.68%) |
Feb 09, 2009 | 4.282 | 4.371 | 4.234 | 4.292 | 16,490,036 | +0.06(+1.50%) |
Feb 06, 2009 | 4.208 | 4.340 | 4.202 | 4.229 | 19,220,636 | +0.11(+2.56%) |
Feb 05, 2009 | 4.208 | 4.276 | 4.017 | 4.123 | 18,812,224 | -0.05(-1.27%) |
Feb 04, 2009 | 4.393 | 4.403 | 4.123 | 4.176 | 15,547,234 | -0.13(-2.95%) |
Feb 03, 2009 | 4.514 | 4.514 | 4.229 | 4.303 | 19,830,754 | +0.03(+0.62%) |
Feb 02, 2009 | 4.667 | 4.667 | 4.054 | 4.276 | 40,920,324 | -0.54(-11.29%) |
Jan 30, 2009 | 5.413 | 5.466 | 4.789 | 4.821 | 0 | -0.74(-13.31%) |
Jan 29, 2009 | 6.148 | 6.148 | 5.556 | 5.561 | 14,038,365 | -0.58(-9.47%) |
Jan 28, 2009 | 5.989 | 6.327 | 5.963 | 6.142 | 17,107,660 | +0.24(+4.12%) |
Jan 27, 2009 | 5.719 | 5.937 | 5.635 | 5.899 | 10,007,398 | +0.23(+4.01%) |
Jan 26, 2009 | 5.778 | 6.047 | 5.550 | 5.672 | 8,712,672 | -0.05(-0.92%) |
Jan 23, 2009 | 5.656 | 5.926 | 5.439 | 5.725 | 12,176,452 | +0.03(+0.46%) |
Jan 22, 2009 | 5.709 | 5.883 | 5.476 | 5.698 | 18,746,568 | +0.06(+1.13%) |
Jan 21, 2009 | 5.344 | 5.651 | 5.244 | 5.635 | 16,435,024 | +0.50(+9.67%) |
Jan 20, 2009 | 5.767 | 5.809 | 5.101 | 5.138 | 15,079,318 | -0.62(-10.74%) |
Jan 16, 2009 | 5.815 | 5.873 | 5.508 | 5.756 | 12,573,110 | +0.11(+1.87%) |
Jan 15, 2009 | 5.645 | 5.741 | 5.238 | 5.651 | 17,765,632 | +0.01(+0.09%) |
Jan 14, 2009 | 5.857 | 5.857 | 5.556 | 5.645 | 9,310,647 | -0.29(-4.90%) |
Jan 13, 2009 | 5.883 | 6.058 | 5.815 | 5.936 | 9,433,352 | +0.01(+0.18%) |
Jan 12, 2009 | 6.179 | 6.222 | 5.873 | 5.926 | 8,449,437 | -0.26(-4.19%) |
Jan 09, 2009 | 6.296 | 6.385 | 6.005 | 6.185 | 11,423,483 | -0.09(-1.43%) |
Jan 08, 2009 | 6.084 | 6.301 | 5.815 | 6.274 | 16,529,589 | +0.10(+1.63%) |
Jan 07, 2009 | 6.576 | 6.602 | 6.121 | 6.174 | 11,178,841 | -0.44(-6.71%) |
Jan 06, 2009 | 6.444 | 6.734 | 6.407 | 6.618 | 10,720,249 | +0.27(+4.33%) |
Jan 05, 2009 | 6.602 | 6.607 | 6.296 | 6.343 | 14,937,646 | -0.23(-3.46%) |
Jan 02, 2009 | 6.269 | 6.607 | 6.269 | 6.570 | 0 | +0.33(+5.34%) |