Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.074 | 4.466 | 4.026 | 4.405 | 13,520,073 | +0.43(+10.75%) |
Mar 30, 2009 | 3.948 | 4.020 | 3.884 | 3.977 | 9,852,763 | -0.34(-7.82%) |
Mar 26, 2009 | 4.306 | 4.333 | 4.002 | 4.314 | 14,474,115 | +0.07(+1.65%) |
Mar 25, 2009 | 4.234 | 4.392 | 3.891 | 4.244 | 9,842,959 | +0.06(+1.33%) |
Mar 24, 2009 | 4.485 | 4.637 | 4.170 | 4.189 | 10,927,277 | -0.39(-8.61%) |
Mar 23, 2009 | 4.170 | 4.610 | 4.162 | 4.584 | 11,695,371 | +0.70(+18.06%) |
Mar 20, 2009 | 4.234 | 4.259 | 3.872 | 3.882 | 9,213,802 | -0.54(-12.29%) |
Mar 19, 2009 | 4.557 | 4.565 | 4.189 | 4.426 | 7,702,667 | -0.06(-1.44%) |
Mar 18, 2009 | 4.205 | 4.505 | 4.052 | 4.491 | 10,035,603 | +0.24(+5.76%) |
Mar 17, 2009 | 3.889 | 4.263 | 3.806 | 4.246 | 8,639,202 | +0.41(+10.72%) |
Mar 16, 2009 | 4.285 | 4.304 | 3.823 | 3.835 | 10,633,239 | -0.39(-9.20%) |
Mar 13, 2009 | 4.285 | 4.341 | 4.051 | 4.224 | 0 | -0.09(-2.10%) |
Mar 12, 2009 | 3.979 | 4.349 | 3.911 | 4.314 | 8,492,713 | +0.31(+7.81%) |
Mar 11, 2009 | 3.985 | 4.141 | 3.833 | 4.002 | 10,125,336 | +0.08(+1.94%) |
Mar 10, 2009 | 3.541 | 3.956 | 3.477 | 3.926 | 12,464,914 | +0.52(+15.21%) |
Mar 09, 2009 | 3.364 | 3.492 | 3.315 | 3.407 | 5,735,809 | -0.03(-0.90%) |
Mar 06, 2009 | 3.527 | 3.545 | 3.193 | 3.438 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 3.652 | 3.763 | 3.426 | 3.477 | 10,495,299 | -0.33(-8.69%) |
Mar 04, 2009 | 3.763 | 3.915 | 3.654 | 3.808 | 8,571,849 | +0.25(+6.93%) |
Mar 02, 2009 | 3.812 | 3.858 | 3.510 | 3.562 | 10,081,807 | -0.32(-8.31%) |
Feb 27, 2009 | 3.889 | 4.030 | 3.837 | 3.884 | 0 | -0.08(-1.92%) |
Feb 26, 2009 | 4.211 | 4.308 | 3.928 | 3.961 | 9,979,041 | -0.15(-3.75%) |
Feb 25, 2009 | 4.178 | 4.327 | 3.940 | 4.115 | 8,198,301 | -0.13(-2.96%) |
Feb 24, 2009 | 3.944 | 4.271 | 3.845 | 4.240 | 9,794,329 | +0.38(+9.80%) |
Feb 23, 2009 | 4.199 | 4.232 | 3.845 | 3.862 | 10,750,491 | -0.28(-6.85%) |
Feb 20, 2009 | 3.806 | 4.183 | 3.718 | 4.146 | 0 | +0.26(+6.78%) |
Feb 19, 2009 | 4.197 | 4.197 | 3.829 | 3.882 | 6,921,296 | -0.21(-5.08%) |
Feb 18, 2009 | 4.148 | 4.168 | 3.852 | 4.090 | 8,004,296 | +0.04(+0.91%) |
Feb 17, 2009 | 3.975 | 4.215 | 3.938 | 4.053 | 9,704,864 | -0.30(-6.81%) |
Feb 13, 2009 | 4.536 | 4.600 | 4.331 | 4.349 | 0 | -0.20(-4.30%) |
Feb 12, 2009 | 4.361 | 4.614 | 4.187 | 4.545 | 9,118,263 | +0.06(+1.42%) |
Feb 11, 2009 | 4.409 | 4.584 | 4.246 | 4.481 | 7,654,207 | +0.07(+1.63%) |
Feb 10, 2009 | 4.837 | 4.915 | 4.394 | 4.409 | 9,382,821 | -0.51(-10.41%) |
Feb 09, 2009 | 4.793 | 4.956 | 4.697 | 4.921 | 4,659,861 | +0.10(+2.00%) |
Feb 06, 2009 | 4.436 | 4.931 | 4.405 | 4.824 | 0 | +0.39(+8.71%) |
Feb 05, 2009 | 4.528 | 4.627 | 4.329 | 4.438 | 10,148,566 | -0.18(-3.92%) |
Feb 04, 2009 | 4.789 | 4.861 | 4.612 | 4.619 | 5,996,608 | -0.17(-3.56%) |
Feb 03, 2009 | 4.900 | 4.900 | 4.697 | 4.789 | 6,137,592 | -0.11(-2.27%) |
Feb 02, 2009 | 4.598 | 4.925 | 4.497 | 4.900 | 6,359,637 | +0.26(+5.63%) |
Jan 30, 2009 | 4.989 | 5.112 | 4.528 | 4.639 | 0 | -0.30(-6.12%) |
Jan 29, 2009 | 5.279 | 5.324 | 4.902 | 4.941 | 6,619,984 | -0.44(-8.18%) |
Jan 28, 2009 | 5.100 | 5.427 | 5.040 | 5.381 | 8,124,631 | +0.43(+8.68%) |
Jan 27, 2009 | 4.837 | 5.003 | 4.787 | 4.952 | 4,445,076 | +0.12(+2.47%) |
Jan 26, 2009 | 4.818 | 4.980 | 4.695 | 4.832 | 5,820,275 | -0.01(-0.21%) |
Jan 23, 2009 | 4.775 | 4.960 | 4.442 | 4.843 | 0 | +0.19(+4.02%) |
Jan 22, 2009 | 4.746 | 4.958 | 4.530 | 4.656 | 10,822,858 | -0.17(-3.54%) |
Jan 21, 2009 | 4.497 | 4.921 | 4.364 | 4.826 | 12,080,425 | +0.42(+9.47%) |
Jan 20, 2009 | 4.804 | 4.837 | 4.329 | 4.409 | 13,876,070 | -0.49(-9.95%) |
Jan 16, 2009 | 4.748 | 4.954 | 4.536 | 4.896 | 0 | +0.30(+6.58%) |
Jan 15, 2009 | 4.150 | 4.693 | 4.094 | 4.594 | 9,857,651 | +0.27(+6.28%) |
Jan 14, 2009 | 4.279 | 4.464 | 4.250 | 4.322 | 8,792,581 | -0.12(-2.64%) |
Jan 13, 2009 | 4.298 | 4.497 | 4.265 | 4.440 | 9,376,173 | +0.14(+3.20%) |
Jan 12, 2009 | 4.604 | 4.608 | 4.232 | 4.302 | 7,628,044 | -0.31(-6.77%) |
Jan 09, 2009 | 4.882 | 4.898 | 4.571 | 4.614 | 7,820,050 | -0.28(-5.67%) |
Jan 08, 2009 | 5.065 | 5.110 | 4.802 | 4.892 | 7,231,333 | -0.20(-3.88%) |
Jan 07, 2009 | 5.190 | 5.423 | 5.059 | 5.089 | 8,558,962 | -0.17(-3.32%) |
Jan 06, 2009 | 5.085 | 5.295 | 4.945 | 5.264 | 9,812,074 | +0.19(+3.81%) |
Jan 05, 2009 | 5.359 | 5.359 | 5.020 | 5.071 | 7,968,927 | -0.29(-5.37%) |
Jan 02, 2009 | 5.643 | 5.649 | 5.326 | 5.359 | 0 | -0.27(-4.75%) |