Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.181 | 6.309 | 5.578 | 5.723 | 1,991,160 | -0.31(-5.07%) |
Mar 30, 2009 | 6.512 | 6.606 | 5.901 | 6.028 | 1,778,310 | -0.81(-11.80%) |
Mar 26, 2009 | 6.529 | 6.869 | 6.436 | 6.835 | 1,290,264 | +0.40(+6.20%) |
Mar 25, 2009 | 6.283 | 6.767 | 6.054 | 6.436 | 2,013,335 | +0.22(+3.55%) |
Mar 24, 2009 | 6.037 | 6.385 | 5.833 | 6.215 | 1,398,038 | +0.04(+0.69%) |
Mar 23, 2009 | 5.910 | 6.181 | 5.816 | 6.173 | 1,817,614 | +0.81(+15.03%) |
Mar 20, 2009 | 5.740 | 5.765 | 5.171 | 5.366 | 1,316,445 | -0.37(-6.51%) |
Mar 19, 2009 | 5.833 | 5.850 | 5.553 | 5.740 | 1,518,752 | -0.02(-0.29%) |
Mar 18, 2009 | 5.400 | 5.842 | 5.230 | 5.757 | 1,625,557 | +0.34(+6.27%) |
Mar 17, 2009 | 5.519 | 5.646 | 5.256 | 5.417 | 1,711,655 | -0.22(-3.92%) |
Mar 16, 2009 | 5.850 | 5.910 | 5.536 | 5.638 | 1,903,406 | -0.09(-1.63%) |
Mar 13, 2009 | 5.833 | 5.977 | 5.358 | 5.731 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 5.460 | 5.808 | 5.035 | 5.748 | 2,238,410 | +0.28(+5.12%) |
Mar 11, 2009 | 5.222 | 5.570 | 5.179 | 5.468 | 2,443,452 | +0.32(+6.27%) |
Mar 10, 2009 | 4.534 | 5.332 | 4.509 | 5.145 | 2,691,554 | +0.91(+21.44%) |
Mar 09, 2009 | 4.254 | 4.509 | 4.160 | 4.237 | 1,476,563 | +0.03(+0.81%) |
Mar 06, 2009 | 4.551 | 4.560 | 4.025 | 4.203 | 0 | -0.15(-3.51%) |
Mar 05, 2009 | 4.933 | 4.933 | 4.254 | 4.356 | 2,249,074 | -0.73(-14.36%) |
Mar 04, 2009 | 4.882 | 5.188 | 4.857 | 5.086 | 2,174,480 | +0.68(+15.41%) |
Mar 02, 2009 | 5.171 | 5.239 | 4.364 | 4.407 | 4,381,031 | -0.91(-17.09%) |
Feb 27, 2009 | 5.731 | 5.986 | 5.222 | 5.315 | 0 | -0.59(-10.06%) |
Feb 26, 2009 | 6.292 | 6.444 | 5.910 | 5.910 | 1,532,873 | -0.24(-3.87%) |
Feb 25, 2009 | 6.546 | 6.631 | 5.960 | 6.147 | 2,266,898 | -0.45(-6.82%) |
Feb 24, 2009 | 5.816 | 6.725 | 5.629 | 6.597 | 2,234,057 | +0.99(+17.73%) |
Feb 23, 2009 | 6.190 | 6.368 | 5.587 | 5.604 | 2,066,745 | -0.53(-8.59%) |
Feb 20, 2009 | 5.833 | 6.224 | 5.816 | 6.130 | 0 | +0.08(+1.40%) |
Feb 19, 2009 | 6.122 | 6.494 | 6.028 | 6.045 | 1,829,976 | +0.03(+0.57%) |
Feb 18, 2009 | 6.470 | 6.529 | 5.901 | 6.011 | 1,889,560 | -0.39(-6.10%) |
Feb 17, 2009 | 7.005 | 7.013 | 6.309 | 6.402 | 1,635,704 | -0.64(-9.05%) |
Feb 13, 2009 | 7.183 | 7.243 | 5.035 | 7.039 | 1,850,554 | -0.24(-3.27%) |
Feb 12, 2009 | 7.667 | 7.667 | 6.801 | 7.277 | 2,929,355 | -0.62(-7.85%) |
Feb 11, 2009 | 7.922 | 8.304 | 7.795 | 7.896 | 1,241,307 | +0.01(+0.11%) |
Feb 10, 2009 | 8.092 | 8.635 | 7.761 | 7.888 | 2,193,224 | -0.31(-3.83%) |
Feb 09, 2009 | 7.900 | 8.303 | 7.866 | 8.202 | 1,020,890 | +0.32(+4.05%) |
Feb 06, 2009 | 7.336 | 8.126 | 7.244 | 7.883 | 1,598,414 | +0.55(+7.45%) |
Feb 05, 2009 | 7.009 | 7.471 | 6.807 | 7.336 | 1,711,026 | +0.34(+4.80%) |
Feb 04, 2009 | 6.799 | 7.219 | 6.664 | 7.000 | 2,464,020 | +0.32(+4.78%) |
Feb 03, 2009 | 6.530 | 6.782 | 6.294 | 6.681 | 2,047,250 | +0.18(+2.71%) |
Feb 02, 2009 | 5.883 | 6.706 | 5.883 | 6.505 | 3,057,560 | +0.44(+7.20%) |
Jan 30, 2009 | 6.210 | 6.345 | 5.757 | 6.067 | 0 | -0.26(-4.12%) |
Jan 29, 2009 | 7.563 | 7.572 | 6.034 | 6.328 | 11,939,536 | -2.76(-30.41%) |
Jan 28, 2009 | 8.832 | 9.244 | 8.673 | 9.093 | 2,535,774 | +0.43(+4.95%) |
Jan 27, 2009 | 8.471 | 9.034 | 8.446 | 8.664 | 1,364,278 | +0.20(+2.38%) |
Jan 26, 2009 | 8.294 | 8.858 | 8.278 | 8.463 | 1,394,431 | +0.21(+2.55%) |
Jan 23, 2009 | 8.152 | 8.597 | 7.958 | 8.252 | 1,879,751 | -0.15(-1.80%) |
Jan 22, 2009 | 8.790 | 8.866 | 8.311 | 8.404 | 1,777,213 | -0.60(-6.63%) |
Jan 21, 2009 | 8.345 | 9.026 | 8.278 | 9.000 | 1,733,102 | +0.84(+10.30%) |
Jan 20, 2009 | 9.580 | 9.664 | 8.076 | 8.160 | 2,309,826 | -1.41(-14.75%) |
Jan 16, 2009 | 9.648 | 9.690 | 9.059 | 9.572 | 0 | +0.41(+4.50%) |
Jan 15, 2009 | 9.269 | 9.538 | 8.538 | 9.160 | 2,945,841 | -0.14(-1.54%) |
Jan 14, 2009 | 9.916 | 10.08 | 9.210 | 9.303 | 2,321,774 | -0.75(-7.44%) |
Jan 13, 2009 | 9.269 | 10.19 | 9.126 | 10.05 | 2,684,149 | +0.68(+7.26%) |
Jan 12, 2009 | 9.505 | 9.547 | 9.034 | 9.370 | 1,641,114 | -0.14(-1.50%) |
Jan 09, 2009 | 9.648 | 9.664 | 8.925 | 9.513 | 1,248,505 | -0.11(-1.14%) |
Jan 08, 2009 | 10.08 | 10.11 | 9.076 | 9.622 | 2,903,565 | -0.41(-4.10%) |
Jan 07, 2009 | 10.00 | 10.21 | 9.421 | 10.03 | 2,363,965 | -0.05(-0.50%) |
Jan 06, 2009 | 9.866 | 10.28 | 9.639 | 10.08 | 3,595,880 | +0.56(+5.91%) |
Jan 05, 2009 | 9.135 | 9.950 | 8.866 | 9.521 | 3,780,775 | +0.87(+10.00%) |
Jan 02, 2009 | 7.631 | 8.900 | 7.563 | 8.656 | 2,263,401 | +1.18(+15.86%) |