Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.184 | 6.312 | 5.581 | 5.726 | 1,990,180 | -0.31(-5.07%) |
Mar 30, 2009 | 6.516 | 6.609 | 5.904 | 6.031 | 1,777,434 | -0.81(-11.80%) |
Mar 26, 2009 | 6.533 | 6.872 | 6.439 | 6.838 | 1,289,629 | +0.40(+6.20%) |
Mar 25, 2009 | 6.286 | 6.770 | 6.057 | 6.439 | 2,012,344 | +0.22(+3.55%) |
Mar 24, 2009 | 6.040 | 6.388 | 5.836 | 6.218 | 1,397,349 | +0.04(+0.69%) |
Mar 23, 2009 | 5.912 | 6.184 | 5.819 | 6.176 | 1,816,719 | +0.81(+15.03%) |
Mar 20, 2009 | 5.743 | 5.768 | 5.173 | 5.369 | 1,315,797 | -0.37(-6.51%) |
Mar 19, 2009 | 5.836 | 5.853 | 5.556 | 5.743 | 1,518,004 | -0.02(-0.29%) |
Mar 18, 2009 | 5.403 | 5.845 | 5.233 | 5.760 | 1,624,757 | +0.34(+6.27%) |
Mar 17, 2009 | 5.522 | 5.649 | 5.258 | 5.420 | 1,710,812 | -0.22(-3.92%) |
Mar 16, 2009 | 5.853 | 5.912 | 5.539 | 5.641 | 1,902,469 | -0.09(-1.63%) |
Mar 13, 2009 | 5.836 | 5.980 | 5.360 | 5.734 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 5.462 | 5.811 | 5.037 | 5.751 | 2,237,308 | +0.28(+5.12%) |
Mar 11, 2009 | 5.224 | 5.573 | 5.182 | 5.471 | 2,442,249 | +0.32(+6.27%) |
Mar 10, 2009 | 4.536 | 5.335 | 4.511 | 5.148 | 2,690,229 | +0.91(+21.44%) |
Mar 09, 2009 | 4.256 | 4.511 | 4.163 | 4.239 | 1,475,836 | +0.03(+0.81%) |
Mar 06, 2009 | 4.553 | 4.562 | 4.027 | 4.205 | 0 | -0.15(-3.51%) |
Mar 05, 2009 | 4.936 | 4.936 | 4.256 | 4.358 | 2,247,967 | -0.73(-14.36%) |
Mar 04, 2009 | 4.885 | 5.190 | 4.859 | 5.088 | 2,173,410 | +0.68(+15.41%) |
Mar 02, 2009 | 5.173 | 5.241 | 4.366 | 4.409 | 4,378,874 | -0.91(-17.09%) |
Feb 27, 2009 | 5.734 | 5.989 | 5.224 | 5.318 | 0 | -0.59(-10.06%) |
Feb 26, 2009 | 6.295 | 6.448 | 5.912 | 5.912 | 1,532,118 | -0.24(-3.87%) |
Feb 25, 2009 | 6.550 | 6.635 | 5.963 | 6.150 | 2,265,782 | -0.45(-6.82%) |
Feb 24, 2009 | 5.819 | 6.728 | 5.632 | 6.601 | 2,232,957 | +0.99(+17.73%) |
Feb 23, 2009 | 6.193 | 6.371 | 5.590 | 5.607 | 2,065,727 | -0.53(-8.59%) |
Feb 20, 2009 | 5.836 | 6.227 | 5.819 | 6.133 | 0 | +0.08(+1.40%) |
Feb 19, 2009 | 6.125 | 6.497 | 6.031 | 6.048 | 1,829,076 | +0.03(+0.56%) |
Feb 18, 2009 | 6.473 | 6.533 | 5.904 | 6.014 | 1,888,630 | -0.39(-6.10%) |
Feb 17, 2009 | 7.008 | 7.017 | 6.312 | 6.405 | 1,634,898 | -0.64(-9.05%) |
Feb 13, 2009 | 7.187 | 7.246 | 5.037 | 7.042 | 1,849,643 | -0.24(-3.27%) |
Feb 12, 2009 | 7.671 | 7.671 | 6.804 | 7.280 | 2,927,913 | -0.62(-7.85%) |
Feb 11, 2009 | 7.926 | 8.308 | 7.798 | 7.900 | 1,240,696 | +0.01(+0.11%) |
Feb 10, 2009 | 8.096 | 8.639 | 7.764 | 7.892 | 2,192,144 | -0.40(-4.82%) |
Feb 09, 2009 | 7.985 | 8.393 | 7.951 | 8.291 | 1,009,932 | +0.32(+4.05%) |
Feb 06, 2009 | 7.416 | 8.215 | 7.323 | 7.968 | 1,581,258 | +0.55(+7.45%) |
Feb 05, 2009 | 7.085 | 7.552 | 6.881 | 7.416 | 1,692,661 | +0.34(+4.80%) |
Feb 04, 2009 | 6.872 | 7.297 | 6.736 | 7.076 | 2,437,573 | +0.32(+4.78%) |
Feb 03, 2009 | 6.601 | 6.855 | 6.363 | 6.753 | 2,025,276 | +0.18(+2.71%) |
Feb 02, 2009 | 5.946 | 6.779 | 5.946 | 6.575 | 3,024,743 | +0.44(+7.20%) |
Jan 30, 2009 | 6.278 | 6.414 | 5.819 | 6.133 | 0 | -0.26(-4.12%) |
Jan 29, 2009 | 7.645 | 7.654 | 6.099 | 6.397 | 11,811,386 | -2.79(-30.41%) |
Jan 28, 2009 | 8.928 | 9.344 | 8.767 | 9.192 | 2,508,557 | +0.43(+4.95%) |
Jan 27, 2009 | 8.563 | 9.132 | 8.537 | 8.758 | 1,349,635 | +0.20(+2.38%) |
Jan 26, 2009 | 8.384 | 8.954 | 8.367 | 8.554 | 1,379,465 | +0.21(+2.55%) |
Jan 23, 2009 | 8.240 | 8.690 | 8.045 | 8.342 | 1,859,575 | -0.15(-1.80%) |
Jan 22, 2009 | 8.886 | 8.962 | 8.401 | 8.495 | 1,758,138 | -0.60(-6.63%) |
Jan 21, 2009 | 8.435 | 9.124 | 8.367 | 9.098 | 1,714,500 | +0.85(+10.30%) |
Jan 20, 2009 | 9.684 | 9.769 | 8.164 | 8.249 | 2,285,034 | -1.43(-14.75%) |
Jan 16, 2009 | 9.752 | 9.795 | 9.158 | 9.676 | 0 | +0.42(+4.50%) |
Jan 15, 2009 | 9.370 | 9.642 | 8.631 | 9.259 | 2,914,223 | -0.14(-1.54%) |
Jan 14, 2009 | 10.02 | 10.19 | 9.310 | 9.404 | 2,296,854 | -0.76(-7.44%) |
Jan 13, 2009 | 9.370 | 10.30 | 9.225 | 10.16 | 2,655,340 | +0.69(+7.26%) |
Jan 12, 2009 | 9.608 | 9.650 | 9.132 | 9.472 | 1,623,500 | -0.14(-1.50%) |
Jan 09, 2009 | 9.752 | 9.769 | 9.022 | 9.616 | 1,235,104 | -0.11(-1.14%) |
Jan 08, 2009 | 10.19 | 10.22 | 9.175 | 9.727 | 2,872,400 | -0.42(-4.10%) |
Jan 07, 2009 | 10.11 | 10.32 | 9.523 | 10.14 | 2,338,592 | -0.05(-0.50%) |
Jan 06, 2009 | 9.973 | 10.39 | 9.744 | 10.19 | 3,557,284 | +0.57(+5.91%) |
Jan 05, 2009 | 9.234 | 10.06 | 8.962 | 9.625 | 3,740,195 | +0.87(+10.00%) |
Jan 02, 2009 | 7.713 | 8.996 | 7.645 | 8.750 | 2,239,108 | +1.20(+15.86%) |