Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.298 | 6.200 | 4.900 | 5.899 | 62,497,280 | +0.11(+1.82%) |
Mar 30, 2009 | 6.523 | 6.636 | 5.749 | 5.794 | 31,030,852 | -1.35(-18.84%) |
Mar 26, 2009 | 7.215 | 7.275 | 6.771 | 7.139 | 27,932,066 | +0.17(+2.37%) |
Mar 25, 2009 | 7.124 | 7.545 | 6.230 | 6.974 | 38,461,516 | +0.17(+2.54%) |
Mar 24, 2009 | 6.613 | 7.327 | 6.388 | 6.801 | 39,533,652 | -0.19(-2.69%) |
Mar 23, 2009 | 6.456 | 6.989 | 6.425 | 6.989 | 38,753,016 | +1.26(+22.05%) |
Mar 20, 2009 | 5.945 | 6.087 | 5.464 | 5.727 | 29,766,952 | -0.57(-9.07%) |
Mar 19, 2009 | 7.102 | 7.267 | 5.990 | 6.298 | 49,777,384 | -0.34(-5.10%) |
Mar 18, 2009 | 5.185 | 6.861 | 5.110 | 6.636 | 68,463,784 | +1.28(+23.84%) |
Mar 17, 2009 | 5.170 | 5.554 | 4.892 | 5.358 | 41,483,332 | +0.44(+8.85%) |
Mar 16, 2009 | 5.464 | 5.982 | 4.907 | 4.922 | 50,626,000 | -0.37(-6.96%) |
Mar 13, 2009 | 4.832 | 5.576 | 4.584 | 5.291 | 0 | +0.67(+14.47%) |
Mar 12, 2009 | 3.998 | 4.810 | 3.690 | 4.622 | 45,687,352 | +0.55(+13.47%) |
Mar 11, 2009 | 4.216 | 4.396 | 3.682 | 4.073 | 40,699,464 | +0.17(+4.43%) |
Mar 10, 2009 | 3.457 | 3.930 | 3.292 | 3.900 | 39,584,296 | +0.82(+26.59%) |
Mar 09, 2009 | 2.615 | 3.434 | 2.548 | 3.081 | 37,212,960 | +0.36(+13.26%) |
Mar 06, 2009 | 3.232 | 3.284 | 2.503 | 2.720 | 0 | -0.38(-12.35%) |
Mar 05, 2009 | 3.660 | 3.735 | 2.766 | 3.104 | 53,030,184 | -0.76(-19.65%) |
Mar 04, 2009 | 4.066 | 4.208 | 3.059 | 3.863 | 65,351,056 | -0.05(-1.34%) |
Mar 02, 2009 | 4.404 | 4.434 | 3.915 | 3.915 | 36,358,160 | -0.67(-14.59%) |
Feb 27, 2009 | 4.825 | 4.870 | 4.321 | 4.584 | 0 | -0.85(-15.63%) |
Feb 26, 2009 | 5.681 | 5.884 | 5.268 | 5.433 | 31,569,540 | +0.14(+2.70%) |
Feb 25, 2009 | 5.937 | 5.937 | 4.975 | 5.291 | 48,428,304 | -0.73(-12.11%) |
Feb 24, 2009 | 5.178 | 6.456 | 4.584 | 6.020 | 54,857,164 | +1.00(+19.91%) |
Feb 23, 2009 | 6.125 | 6.200 | 4.847 | 5.020 | 40,979,892 | -0.08(-1.62%) |
Feb 20, 2009 | 5.155 | 5.629 | 4.321 | 5.103 | 62,344,832 | -0.71(-12.16%) |
Feb 19, 2009 | 7.966 | 8.019 | 5.546 | 5.809 | 55,782,756 | -1.89(-24.51%) |
Feb 18, 2009 | 7.718 | 8.026 | 6.989 | 7.696 | 30,290,952 | +0.20(+2.61%) |
Feb 17, 2009 | 8.657 | 8.785 | 7.402 | 7.500 | 34,358,076 | -1.86(-19.90%) |
Feb 13, 2009 | 9.582 | 9.740 | 9.251 | 9.364 | 19,259,248 | -0.06(-0.64%) |
Feb 12, 2009 | 9.627 | 9.672 | 8.936 | 9.424 | 31,121,910 | -0.78(-7.66%) |
Feb 11, 2009 | 10.14 | 10.51 | 9.732 | 10.21 | 19,586,054 | +0.40(+4.06%) |
Feb 10, 2009 | 10.42 | 11.30 | 9.695 | 9.807 | 33,296,874 | -1.49(-13.17%) |
Feb 09, 2009 | 10.94 | 11.93 | 10.70 | 11.30 | 41,932,440 | +1.77(+18.53%) |
Feb 06, 2009 | 9.018 | 9.770 | 8.011 | 9.529 | 93,652,608 | -1.81(-15.97%) |
Feb 05, 2009 | 11.10 | 12.08 | 10.52 | 11.34 | 31,159,088 | +0.39(+3.57%) |
Feb 04, 2009 | 11.27 | 11.64 | 10.85 | 10.95 | 18,583,862 | -0.03(-0.27%) |
Feb 03, 2009 | 11.66 | 11.90 | 10.74 | 10.98 | 20,704,480 | -0.38(-3.37%) |
Feb 02, 2009 | 10.78 | 11.84 | 9.890 | 11.36 | 36,192,564 | +1.47(+14.89%) |
Jan 30, 2009 | 11.76 | 11.99 | 9.642 | 9.890 | 0 | -1.68(-14.55%) |
Jan 29, 2009 | 12.44 | 12.74 | 11.42 | 11.57 | 20,353,814 | -1.74(-13.04%) |
Jan 28, 2009 | 11.87 | 13.66 | 11.80 | 13.31 | 26,855,504 | +2.34(+21.39%) |
Jan 27, 2009 | 10.85 | 11.27 | 10.51 | 10.96 | 12,241,757 | +0.41(+3.84%) |
Jan 26, 2009 | 10.66 | 11.76 | 10.47 | 10.56 | 20,127,542 | -0.04(-0.35%) |
Jan 23, 2009 | 8.627 | 10.69 | 8.267 | 10.60 | 22,348,348 | +1.44(+15.76%) |
Jan 22, 2009 | 9.507 | 9.747 | 8.830 | 9.153 | 18,998,616 | -0.98(-9.71%) |
Jan 21, 2009 | 9.131 | 10.26 | 8.875 | 10.14 | 21,844,104 | +1.49(+17.20%) |
Jan 20, 2009 | 10.06 | 10.52 | 8.650 | 8.650 | 19,248,150 | -1.72(-16.59%) |
Jan 16, 2009 | 10.65 | 10.97 | 9.469 | 10.37 | 16,125,218 | +0.45(+4.55%) |
Jan 15, 2009 | 10.38 | 10.60 | 9.071 | 9.920 | 23,893,406 | -0.44(-4.28%) |
Jan 14, 2009 | 11.12 | 11.18 | 10.15 | 10.36 | 18,207,528 | -1.24(-10.69%) |
Jan 13, 2009 | 10.86 | 11.96 | 10.24 | 11.60 | 20,042,572 | +0.50(+4.47%) |
Jan 12, 2009 | 13.60 | 13.61 | 10.90 | 11.11 | 24,149,852 | -2.54(-18.61%) |
Jan 09, 2009 | 13.96 | 14.19 | 13.46 | 13.65 | 11,477,913 | -0.24(-1.73%) |
Jan 08, 2009 | 13.29 | 14.24 | 12.96 | 13.89 | 15,215,988 | +0.43(+3.18%) |
Jan 07, 2009 | 14.39 | 14.50 | 13.36 | 13.46 | 15,696,421 | -1.33(-8.99%) |
Jan 06, 2009 | 13.20 | 14.96 | 13.16 | 14.79 | 23,405,158 | +1.84(+14.22%) |
Jan 05, 2009 | 12.63 | 13.62 | 12.19 | 12.95 | 16,738,695 | +0.11(+0.82%) |
Jan 02, 2009 | 12.54 | 13.00 | 11.84 | 12.84 | 11,980,286 | +0.50(+4.08%) |