Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.581 | 4.948 | 4.450 | 4.831 | 9,754,599 | +0.19(+4.18%) |
Mar 30, 2009 | 4.990 | 5.059 | 4.388 | 4.637 | 9,287,189 | -0.73(-13.55%) |
Mar 26, 2009 | 5.163 | 5.433 | 5.101 | 5.364 | 7,603,562 | +0.28(+5.44%) |
Mar 25, 2009 | 4.955 | 5.440 | 4.782 | 5.087 | 11,929,031 | +0.12(+2.37%) |
Mar 24, 2009 | 5.107 | 5.190 | 4.741 | 4.969 | 9,565,170 | -0.21(-4.14%) |
Mar 23, 2009 | 4.900 | 5.190 | 4.858 | 5.184 | 14,683,571 | +0.62(+13.48%) |
Mar 20, 2009 | 4.602 | 4.734 | 4.360 | 4.568 | 21,321,290 | +0.13(+2.96%) |
Mar 19, 2009 | 4.166 | 4.741 | 4.166 | 4.436 | 19,992,940 | +0.23(+5.49%) |
Mar 18, 2009 | 3.709 | 4.284 | 3.606 | 4.205 | 14,036,771 | +0.47(+12.53%) |
Mar 17, 2009 | 3.550 | 3.772 | 3.536 | 3.737 | 8,052,606 | +0.13(+3.65%) |
Mar 16, 2009 | 3.619 | 3.841 | 3.536 | 3.606 | 8,942,027 | +0.08(+2.36%) |
Mar 13, 2009 | 3.530 | 3.730 | 3.384 | 3.523 | 0 | -0.06(-1.55%) |
Mar 12, 2009 | 3.239 | 3.633 | 3.177 | 3.578 | 10,104,601 | +0.35(+10.71%) |
Mar 11, 2009 | 3.239 | 3.412 | 3.121 | 3.232 | 12,895,640 | +0.23(+7.60%) |
Mar 10, 2009 | 2.595 | 3.017 | 2.547 | 3.004 | 15,216,603 | +0.46(+18.26%) |
Mar 09, 2009 | 2.630 | 2.699 | 2.519 | 2.540 | 9,604,886 | -0.16(-5.90%) |
Mar 06, 2009 | 2.796 | 2.886 | 2.671 | 2.699 | 0 | -0.08(-2.74%) |
Mar 05, 2009 | 3.156 | 3.204 | 2.734 | 2.775 | 14,435,799 | -0.49(-15.04%) |
Mar 04, 2009 | 3.280 | 3.384 | 3.218 | 3.267 | 8,988,930 | -0.10(-3.08%) |
Mar 02, 2009 | 3.460 | 3.543 | 3.363 | 3.370 | 7,328,715 | -0.19(-5.44%) |
Feb 27, 2009 | 3.654 | 3.751 | 3.550 | 3.564 | 0 | -0.20(-5.33%) |
Feb 26, 2009 | 3.931 | 3.966 | 3.751 | 3.765 | 7,657,743 | -0.11(-2.86%) |
Feb 25, 2009 | 3.917 | 4.000 | 3.696 | 3.876 | 11,479,431 | -0.07(-1.75%) |
Feb 24, 2009 | 3.806 | 4.028 | 3.592 | 3.945 | 11,608,606 | +0.17(+4.59%) |
Feb 23, 2009 | 4.118 | 4.118 | 3.758 | 3.772 | 9,658,903 | -0.15(-3.71%) |
Feb 20, 2009 | 3.834 | 4.064 | 3.633 | 3.917 | 0 | +0.01(+0.18%) |
Feb 19, 2009 | 3.917 | 4.235 | 3.848 | 3.910 | 14,874,349 | -0.17(-4.07%) |
Feb 18, 2009 | 4.166 | 4.249 | 3.862 | 4.076 | 12,485,928 | -0.05(-1.17%) |
Feb 17, 2009 | 4.325 | 4.336 | 4.062 | 4.125 | 18,359,236 | -0.33(-7.45%) |
Feb 13, 2009 | 4.748 | 4.810 | 4.339 | 4.457 | 19,730,180 | -0.32(-6.67%) |
Feb 12, 2009 | 4.754 | 4.907 | 4.505 | 4.775 | 27,922,030 | -0.38(-7.38%) |
Feb 11, 2009 | 5.280 | 5.357 | 5.024 | 5.156 | 11,804,111 | -0.08(-1.59%) |
Feb 10, 2009 | 5.571 | 5.689 | 5.204 | 5.239 | 11,556,796 | -0.32(-5.73%) |
Feb 09, 2009 | 5.689 | 5.689 | 5.523 | 5.557 | 8,884,368 | -0.07(-1.23%) |
Feb 06, 2009 | 5.447 | 5.744 | 5.447 | 5.626 | 10,897,465 | +0.10(+1.88%) |
Feb 05, 2009 | 5.509 | 5.737 | 5.419 | 5.523 | 9,717,812 | -0.02(-0.37%) |
Feb 04, 2009 | 5.626 | 5.772 | 5.433 | 5.543 | 10,273,160 | -0.06(-0.99%) |
Feb 03, 2009 | 5.557 | 5.654 | 5.370 | 5.599 | 11,678,551 | +0.16(+2.93%) |
Feb 02, 2009 | 5.260 | 5.488 | 5.218 | 5.440 | 12,737,819 | +0.03(+0.51%) |
Jan 30, 2009 | 5.696 | 5.813 | 5.364 | 5.412 | 0 | -0.37(-6.46%) |
Jan 29, 2009 | 6.360 | 6.367 | 5.779 | 5.786 | 10,389,723 | -0.72(-11.06%) |
Jan 28, 2009 | 6.090 | 6.692 | 6.056 | 6.505 | 10,906,246 | +0.53(+8.80%) |
Jan 27, 2009 | 6.325 | 6.325 | 5.945 | 5.979 | 11,927,072 | -0.20(-3.25%) |
Jan 26, 2009 | 6.180 | 6.415 | 6.056 | 6.180 | 8,791,652 | -0.08(-1.22%) |
Jan 23, 2009 | 6.118 | 6.319 | 6.056 | 6.256 | 12,523,467 | +0.03(+0.44%) |
Jan 22, 2009 | 6.429 | 6.575 | 6.104 | 6.229 | 13,384,953 | -0.42(-6.25%) |
Jan 21, 2009 | 6.540 | 6.678 | 6.284 | 6.644 | 9,191,025 | +0.13(+2.02%) |
Jan 20, 2009 | 7.204 | 7.267 | 6.409 | 6.512 | 8,726,817 | -0.66(-9.17%) |
Jan 16, 2009 | 7.114 | 7.260 | 6.817 | 7.170 | 0 | +0.08(+1.17%) |
Jan 15, 2009 | 7.135 | 7.267 | 6.720 | 7.087 | 10,497,029 | +0.00(+0.00%) |
Jan 14, 2009 | 7.357 | 7.433 | 7.004 | 7.087 | 8,234,936 | -0.42(-5.54%) |
Jan 13, 2009 | 7.440 | 7.599 | 7.360 | 7.502 | 6,056,160 | +0.01(+0.18%) |
Jan 12, 2009 | 7.765 | 7.813 | 7.405 | 7.488 | 6,134,348 | -0.33(-4.25%) |
Jan 09, 2009 | 8.000 | 8.000 | 7.606 | 7.820 | 7,945,433 | -0.15(-1.91%) |
Jan 08, 2009 | 7.640 | 8.042 | 7.467 | 7.973 | 7,405,290 | +0.28(+3.69%) |
Jan 07, 2009 | 7.959 | 7.986 | 7.564 | 7.689 | 9,514,044 | -0.55(-6.72%) |
Jan 06, 2009 | 8.166 | 8.332 | 7.931 | 8.242 | 5,320,841 | +0.12(+1.53%) |
Jan 05, 2009 | 7.806 | 8.277 | 7.654 | 8.118 | 6,262,873 | +0.25(+3.17%) |
Jan 02, 2009 | 7.772 | 7.924 | 7.550 | 7.869 | 3,597,344 | +0.17(+2.16%) |