Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.236 | 6.127 | 4.842 | 5.830 | 63,243,936 | +0.10(+1.82%) |
Mar 30, 2009 | 6.446 | 6.558 | 5.681 | 5.726 | 31,401,578 | -1.33(-18.84%) |
Mar 26, 2009 | 7.129 | 7.189 | 6.691 | 7.055 | 28,265,770 | +0.16(+2.37%) |
Mar 25, 2009 | 7.040 | 7.456 | 6.157 | 6.892 | 38,921,016 | +0.17(+2.54%) |
Mar 24, 2009 | 6.535 | 7.241 | 6.312 | 6.721 | 40,005,960 | -0.19(-2.69%) |
Mar 23, 2009 | 6.379 | 6.907 | 6.350 | 6.907 | 39,216,000 | +1.25(+22.05%) |
Mar 20, 2009 | 5.874 | 6.015 | 5.399 | 5.659 | 30,122,578 | -0.56(-9.07%) |
Mar 19, 2009 | 7.018 | 7.181 | 5.919 | 6.223 | 50,372,076 | -0.33(-5.10%) |
Mar 18, 2009 | 5.124 | 6.780 | 5.050 | 6.558 | 69,281,720 | +1.26(+23.84%) |
Mar 17, 2009 | 5.109 | 5.488 | 4.835 | 5.295 | 41,978,932 | +0.43(+8.85%) |
Mar 16, 2009 | 5.399 | 5.911 | 4.849 | 4.864 | 51,230,828 | -0.36(-6.96%) |
Mar 13, 2009 | 4.775 | 5.510 | 4.530 | 5.228 | 0 | +0.66(+14.47%) |
Mar 12, 2009 | 3.951 | 4.753 | 3.646 | 4.567 | 46,233,176 | +0.54(+13.47%) |
Mar 11, 2009 | 4.166 | 4.344 | 3.639 | 4.025 | 41,185,700 | +0.17(+4.43%) |
Mar 10, 2009 | 3.416 | 3.884 | 3.253 | 3.854 | 40,057,208 | +0.81(+26.59%) |
Mar 09, 2009 | 2.584 | 3.394 | 2.518 | 3.045 | 37,657,544 | +0.36(+13.26%) |
Mar 06, 2009 | 3.193 | 3.245 | 2.473 | 2.688 | 0 | -0.38(-12.35%) |
Mar 05, 2009 | 3.617 | 3.691 | 2.733 | 3.067 | 53,663,736 | -0.75(-19.65%) |
Mar 04, 2009 | 4.018 | 4.159 | 3.023 | 3.817 | 66,131,804 | -0.05(-1.34%) |
Mar 02, 2009 | 4.352 | 4.382 | 3.869 | 3.869 | 36,792,532 | -0.66(-14.59%) |
Feb 27, 2009 | 4.768 | 4.812 | 4.270 | 4.530 | 0 | -0.84(-15.63%) |
Feb 26, 2009 | 5.614 | 5.815 | 5.206 | 5.369 | 31,946,702 | +0.18(+3.43%) |
Feb 25, 2009 | 5.825 | 5.825 | 4.881 | 5.191 | 49,357,428 | -0.72(-12.11%) |
Feb 24, 2009 | 5.080 | 6.334 | 4.498 | 5.906 | 55,909,628 | +0.98(+19.91%) |
Feb 23, 2009 | 6.010 | 6.083 | 4.756 | 4.926 | 41,766,112 | -0.08(-1.62%) |
Feb 20, 2009 | 5.058 | 5.523 | 4.240 | 5.007 | 63,540,952 | -0.69(-12.16%) |
Feb 19, 2009 | 7.816 | 7.868 | 5.442 | 5.700 | 56,852,976 | -1.85(-24.51%) |
Feb 18, 2009 | 7.573 | 7.875 | 6.858 | 7.551 | 30,872,100 | +0.19(+2.61%) |
Feb 17, 2009 | 8.495 | 8.620 | 7.263 | 7.359 | 35,017,252 | -1.83(-19.90%) |
Feb 13, 2009 | 9.401 | 9.556 | 9.077 | 9.188 | 19,628,746 | -0.06(-0.64%) |
Feb 12, 2009 | 9.446 | 9.490 | 8.767 | 9.247 | 31,719,002 | -0.77(-7.66%) |
Feb 11, 2009 | 9.947 | 10.31 | 9.549 | 10.01 | 19,961,822 | +0.39(+4.06%) |
Feb 10, 2009 | 10.23 | 11.08 | 9.512 | 9.623 | 33,935,692 | -1.46(-13.17%) |
Feb 09, 2009 | 10.74 | 11.70 | 10.50 | 11.08 | 42,736,936 | +1.73(+18.53%) |
Feb 06, 2009 | 8.848 | 9.586 | 7.860 | 9.350 | 95,449,384 | -1.78(-15.97%) |
Feb 05, 2009 | 10.89 | 11.85 | 10.32 | 11.13 | 31,756,892 | +0.38(+3.57%) |
Feb 04, 2009 | 11.05 | 11.42 | 10.65 | 10.74 | 18,940,404 | -0.03(-0.27%) |
Feb 03, 2009 | 11.44 | 11.68 | 10.54 | 10.77 | 21,101,706 | -0.38(-3.37%) |
Feb 02, 2009 | 10.57 | 11.61 | 9.704 | 11.15 | 36,886,936 | +1.45(+14.89%) |
Jan 30, 2009 | 11.54 | 11.77 | 9.460 | 9.704 | 0 | -1.65(-14.55%) |
Jan 29, 2009 | 12.20 | 12.50 | 11.21 | 11.36 | 20,744,312 | -1.70(-13.04%) |
Jan 28, 2009 | 11.65 | 13.40 | 11.58 | 13.06 | 27,370,742 | +2.30(+21.38%) |
Jan 27, 2009 | 10.65 | 11.05 | 10.31 | 10.76 | 12,476,621 | +0.40(+3.84%) |
Jan 26, 2009 | 10.46 | 11.54 | 10.27 | 10.36 | 20,513,698 | -0.04(-0.35%) |
Jan 23, 2009 | 8.465 | 10.49 | 8.111 | 10.40 | 22,777,112 | +1.42(+15.76%) |
Jan 22, 2009 | 9.328 | 9.564 | 8.664 | 8.981 | 19,363,116 | -0.97(-9.71%) |
Jan 21, 2009 | 8.959 | 10.07 | 8.708 | 9.947 | 22,263,194 | +1.46(+17.20%) |
Jan 20, 2009 | 9.866 | 10.32 | 8.487 | 8.487 | 19,617,436 | -1.69(-16.59%) |
Jan 16, 2009 | 10.45 | 10.77 | 9.291 | 10.18 | 16,434,589 | +0.44(+4.55%) |
Jan 15, 2009 | 10.18 | 10.40 | 8.900 | 9.733 | 24,351,814 | -0.44(-4.28%) |
Jan 14, 2009 | 10.91 | 10.97 | 9.962 | 10.17 | 18,556,848 | -1.22(-10.69%) |
Jan 13, 2009 | 10.65 | 11.74 | 10.05 | 11.38 | 20,427,100 | +0.49(+4.47%) |
Jan 12, 2009 | 13.34 | 13.35 | 10.69 | 10.90 | 24,613,180 | -2.49(-18.61%) |
Jan 09, 2009 | 13.69 | 13.92 | 13.21 | 13.39 | 11,698,123 | -0.24(-1.73%) |
Jan 08, 2009 | 13.04 | 13.97 | 12.72 | 13.63 | 15,507,915 | +0.42(+3.18%) |
Jan 07, 2009 | 14.12 | 14.22 | 13.11 | 13.21 | 15,997,565 | -1.31(-8.99%) |
Jan 06, 2009 | 12.95 | 14.68 | 12.91 | 14.51 | 23,854,198 | +1.81(+14.22%) |
Jan 05, 2009 | 12.40 | 13.36 | 11.96 | 12.70 | 17,059,836 | +0.10(+0.82%) |
Jan 02, 2009 | 12.30 | 12.76 | 11.62 | 12.60 | 12,210,134 | +0.49(+4.08%) |