Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.129 | 3.501 | 3.086 | 3.355 | 13,037,124 | +0.33(+10.89%) |
Mar 30, 2009 | 3.300 | 3.440 | 3.007 | 3.025 | 11,813,422 | -0.68(-18.29%) |
Mar 26, 2009 | 3.587 | 3.727 | 3.446 | 3.703 | 10,421,218 | +0.21(+5.93%) |
Mar 25, 2009 | 3.550 | 3.690 | 3.074 | 3.495 | 11,215,206 | -0.04(-1.04%) |
Mar 24, 2009 | 3.660 | 3.861 | 3.355 | 3.532 | 11,399,915 | -0.25(-6.61%) |
Mar 23, 2009 | 3.459 | 3.812 | 3.428 | 3.782 | 15,763,188 | +0.77(+25.76%) |
Mar 20, 2009 | 3.599 | 3.599 | 3.007 | 3.007 | 9,309,891 | -0.77(-20.48%) |
Mar 19, 2009 | 3.904 | 3.922 | 3.587 | 3.782 | 10,592,697 | -0.04(-1.12%) |
Mar 18, 2009 | 3.422 | 3.898 | 3.141 | 3.825 | 13,203,132 | +0.38(+10.97%) |
Mar 17, 2009 | 3.245 | 3.446 | 3.056 | 3.446 | 10,169,647 | +0.27(+8.65%) |
Mar 16, 2009 | 3.837 | 3.837 | 3.147 | 3.172 | 9,797,208 | -0.45(-12.46%) |
Mar 13, 2009 | 3.934 | 3.995 | 3.465 | 3.623 | 0 | -0.26(-6.75%) |
Mar 12, 2009 | 3.349 | 3.947 | 3.269 | 3.886 | 10,631,067 | +0.54(+16.03%) |
Mar 11, 2009 | 3.288 | 3.599 | 3.154 | 3.349 | 12,159,461 | +0.12(+3.78%) |
Mar 10, 2009 | 2.739 | 3.379 | 2.714 | 3.227 | 17,359,032 | +0.55(+20.50%) |
Mar 09, 2009 | 2.672 | 2.757 | 2.483 | 2.678 | 8,801,046 | -0.05(-2.01%) |
Mar 06, 2009 | 3.446 | 3.550 | 2.544 | 2.733 | 0 | -0.63(-18.84%) |
Mar 05, 2009 | 3.715 | 3.904 | 3.269 | 3.367 | 9,714,361 | -0.53(-13.62%) |
Mar 04, 2009 | 3.886 | 4.026 | 3.654 | 3.898 | 6,913,188 | +0.27(+7.58%) |
Mar 02, 2009 | 4.197 | 4.197 | 3.507 | 3.623 | 10,973,208 | -0.59(-13.91%) |
Feb 27, 2009 | 4.239 | 4.471 | 4.117 | 4.209 | 0 | -0.15(-3.50%) |
Feb 26, 2009 | 4.477 | 4.752 | 4.270 | 4.361 | 8,597,010 | -0.02(-0.56%) |
Feb 25, 2009 | 4.483 | 4.672 | 4.087 | 4.386 | 7,643,345 | -0.18(-4.01%) |
Feb 24, 2009 | 4.123 | 4.587 | 3.965 | 4.569 | 9,781,313 | +0.49(+11.96%) |
Feb 23, 2009 | 4.654 | 4.691 | 4.056 | 4.081 | 8,465,897 | -0.48(-10.56%) |
Feb 20, 2009 | 4.075 | 4.666 | 3.910 | 4.563 | 0 | +0.35(+8.25%) |
Feb 19, 2009 | 4.630 | 4.679 | 4.160 | 4.215 | 4,993,612 | -0.29(-6.50%) |
Feb 18, 2009 | 4.544 | 4.630 | 4.239 | 4.508 | 5,432,329 | -0.02(-0.40%) |
Feb 17, 2009 | 4.941 | 4.941 | 4.453 | 4.526 | 7,950,809 | -0.52(-10.28%) |
Feb 13, 2009 | 5.319 | 5.612 | 5.038 | 5.045 | 6,809,465 | -0.41(-7.49%) |
Feb 12, 2009 | 5.569 | 5.661 | 4.953 | 5.453 | 8,256,223 | -0.13(-2.29%) |
Feb 11, 2009 | 5.630 | 5.673 | 5.270 | 5.581 | 7,296,210 | -0.09(-1.61%) |
Feb 10, 2009 | 6.271 | 6.374 | 5.593 | 5.673 | 7,742,760 | -0.74(-11.60%) |
Feb 09, 2009 | 6.258 | 6.484 | 6.088 | 6.417 | 4,874,696 | +0.15(+2.33%) |
Feb 06, 2009 | 5.630 | 6.332 | 5.612 | 6.271 | 0 | +0.68(+12.10%) |
Feb 05, 2009 | 5.587 | 5.837 | 5.258 | 5.593 | 5,190,492 | -0.04(-0.65%) |
Feb 04, 2009 | 5.947 | 6.033 | 5.563 | 5.630 | 5,713,574 | -0.23(-3.95%) |
Feb 03, 2009 | 5.886 | 5.935 | 5.612 | 5.862 | 5,149,010 | -0.02(-0.31%) |
Feb 02, 2009 | 5.581 | 5.892 | 5.337 | 5.880 | 7,120,424 | +0.26(+4.67%) |
Jan 30, 2009 | 6.124 | 6.338 | 5.496 | 5.618 | 0 | -0.46(-7.53%) |
Jan 29, 2009 | 6.704 | 6.813 | 5.996 | 6.075 | 10,893,638 | -1.31(-17.75%) |
Jan 28, 2009 | 6.850 | 7.478 | 6.783 | 7.387 | 9,863,549 | +0.73(+11.00%) |
Jan 27, 2009 | 6.679 | 6.832 | 6.319 | 6.655 | 4,880,694 | +0.16(+2.54%) |
Jan 26, 2009 | 6.350 | 6.685 | 6.155 | 6.490 | 5,864,546 | +0.16(+2.60%) |
Jan 23, 2009 | 5.758 | 6.393 | 5.615 | 6.325 | 0 | +0.32(+5.39%) |
Jan 22, 2009 | 5.905 | 6.368 | 5.810 | 6.002 | 7,304,901 | -0.24(-3.91%) |
Jan 21, 2009 | 5.447 | 6.289 | 5.368 | 6.246 | 7,648,439 | +0.90(+16.90%) |
Jan 20, 2009 | 5.996 | 6.027 | 5.301 | 5.343 | 9,040,202 | -0.74(-12.14%) |
Jan 16, 2009 | 5.819 | 6.222 | 5.642 | 6.081 | 0 | +0.33(+5.73%) |
Jan 15, 2009 | 5.234 | 5.886 | 4.880 | 5.752 | 8,767,438 | +0.51(+9.78%) |
Jan 14, 2009 | 5.563 | 5.563 | 5.148 | 5.240 | 5,695,579 | -0.41(-7.24%) |
Jan 13, 2009 | 5.648 | 5.813 | 5.215 | 5.648 | 7,143,471 | -0.01(-0.22%) |
Jan 12, 2009 | 6.374 | 6.557 | 5.465 | 5.661 | 7,300,409 | -0.90(-13.75%) |
Jan 09, 2009 | 6.868 | 6.923 | 6.508 | 6.563 | 5,638,399 | -0.32(-4.61%) |
Jan 08, 2009 | 6.649 | 7.009 | 6.490 | 6.881 | 3,860,446 | +0.23(+3.39%) |
Jan 07, 2009 | 6.740 | 7.027 | 6.630 | 6.655 | 5,359,580 | -0.41(-5.87%) |
Jan 06, 2009 | 6.557 | 7.137 | 6.533 | 7.070 | 6,747,956 | +0.54(+8.32%) |
Jan 05, 2009 | 6.563 | 6.820 | 6.222 | 6.527 | 5,361,706 | -0.04(-0.56%) |
Jan 02, 2009 | 6.667 | 6.856 | 6.484 | 6.563 | 0 | -0.12(-1.82%) |