Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.445 | 4.638 | 4.445 | 4.601 | 11,390,501 | +0.22(+4.98%) |
Mar 30, 2009 | 4.568 | 4.568 | 4.354 | 4.383 | 14,093,563 | -0.42(-8.83%) |
Mar 26, 2009 | 4.712 | 4.811 | 4.531 | 4.807 | 15,545,334 | +0.14(+3.00%) |
Mar 25, 2009 | 4.613 | 4.795 | 4.395 | 4.667 | 17,877,232 | +0.11(+2.35%) |
Mar 24, 2009 | 4.613 | 4.819 | 4.531 | 4.560 | 24,455,786 | -0.15(-3.23%) |
Mar 23, 2009 | 4.420 | 4.712 | 4.399 | 4.712 | 20,272,842 | +0.53(+12.60%) |
Mar 20, 2009 | 4.469 | 4.469 | 4.185 | 4.185 | 22,256,778 | -0.17(-3.92%) |
Mar 19, 2009 | 4.510 | 4.543 | 4.280 | 4.356 | 30,696,266 | -0.08(-1.90%) |
Mar 18, 2009 | 4.074 | 4.440 | 3.954 | 4.440 | 20,564,490 | +0.36(+8.89%) |
Mar 17, 2009 | 3.996 | 4.078 | 3.851 | 4.078 | 17,175,240 | +0.09(+2.27%) |
Mar 16, 2009 | 4.000 | 4.202 | 3.963 | 3.987 | 27,937,306 | +0.09(+2.22%) |
Mar 13, 2009 | 3.971 | 4.000 | 3.823 | 3.901 | 0 | +0.01(+0.21%) |
Mar 12, 2009 | 3.547 | 3.897 | 3.411 | 3.893 | 20,966,994 | +0.37(+10.66%) |
Mar 11, 2009 | 3.753 | 3.794 | 3.456 | 3.518 | 20,698,310 | -0.19(-5.11%) |
Mar 10, 2009 | 3.472 | 3.720 | 3.419 | 3.707 | 25,251,896 | +0.33(+9.62%) |
Mar 09, 2009 | 3.250 | 3.398 | 3.163 | 3.382 | 22,029,260 | +0.09(+2.75%) |
Mar 06, 2009 | 3.295 | 3.448 | 3.172 | 3.291 | 0 | +0.04(+1.14%) |
Mar 05, 2009 | 3.571 | 3.621 | 3.221 | 3.254 | 26,417,400 | -0.39(-10.63%) |
Mar 04, 2009 | 3.893 | 3.913 | 3.621 | 3.641 | 21,573,722 | -0.15(-4.02%) |
Mar 02, 2009 | 3.963 | 4.016 | 3.769 | 3.794 | 23,428,788 | -0.26(-6.50%) |
Feb 27, 2009 | 4.169 | 4.296 | 4.029 | 4.057 | 0 | -0.25(-5.83%) |
Feb 26, 2009 | 4.267 | 4.465 | 4.251 | 4.309 | 15,014,275 | +0.05(+1.06%) |
Feb 25, 2009 | 4.214 | 4.366 | 4.037 | 4.263 | 15,360,071 | +0.00(+0.10%) |
Feb 24, 2009 | 3.954 | 4.259 | 3.868 | 4.259 | 18,405,702 | +0.28(+6.93%) |
Feb 23, 2009 | 4.173 | 4.296 | 3.967 | 3.983 | 15,848,519 | -0.19(-4.54%) |
Feb 20, 2009 | 4.173 | 4.251 | 3.934 | 4.173 | 25,860,292 | -0.09(-2.13%) |
Feb 19, 2009 | 4.490 | 4.589 | 4.263 | 4.263 | 16,288,729 | -0.19(-4.26%) |
Feb 18, 2009 | 4.564 | 4.642 | 4.412 | 4.453 | 11,494,955 | -0.07(-1.64%) |
Feb 17, 2009 | 4.531 | 4.725 | 4.469 | 4.527 | 14,010,453 | -0.14(-3.00%) |
Feb 13, 2009 | 5.017 | 5.017 | 4.572 | 4.667 | 15,561,347 | -0.21(-4.39%) |
Feb 12, 2009 | 4.918 | 4.943 | 4.651 | 4.881 | 13,522,258 | -0.15(-3.03%) |
Feb 11, 2009 | 5.108 | 5.108 | 4.889 | 5.034 | 9,917,701 | +0.13(+2.60%) |
Feb 10, 2009 | 5.235 | 5.277 | 4.877 | 4.906 | 16,080,061 | -0.32(-6.07%) |
Feb 09, 2009 | 5.244 | 5.314 | 5.174 | 5.223 | 11,666,044 | -0.04(-0.78%) |
Feb 06, 2009 | 5.182 | 5.281 | 5.149 | 5.264 | 13,936,207 | +0.09(+1.67%) |
Feb 05, 2009 | 4.943 | 5.268 | 4.840 | 5.178 | 27,341,172 | +0.23(+4.58%) |
Feb 04, 2009 | 5.178 | 5.223 | 4.819 | 4.951 | 28,037,298 | -0.45(-8.31%) |
Feb 03, 2009 | 5.651 | 5.808 | 5.256 | 5.400 | 26,391,994 | -0.24(-4.24%) |
Feb 02, 2009 | 5.396 | 5.693 | 5.338 | 5.639 | 18,882,694 | +0.18(+3.32%) |
Jan 30, 2009 | 5.413 | 5.746 | 5.396 | 5.458 | 0 | +0.06(+1.07%) |
Jan 29, 2009 | 5.367 | 5.557 | 5.256 | 5.400 | 15,790,616 | -0.05(-0.83%) |
Jan 28, 2009 | 5.244 | 5.458 | 5.071 | 5.445 | 20,589,128 | +0.51(+10.44%) |
Jan 27, 2009 | 5.252 | 5.252 | 4.346 | 4.931 | 44,869,196 | -0.23(-4.39%) |
Jan 26, 2009 | 5.054 | 5.277 | 5.029 | 5.157 | 10,266,605 | +0.06(+1.13%) |
Jan 23, 2009 | 4.943 | 5.116 | 4.803 | 5.099 | 20,162,022 | +0.09(+1.89%) |
Jan 22, 2009 | 5.025 | 5.149 | 4.733 | 5.005 | 24,924,742 | -0.05(-1.06%) |
Jan 21, 2009 | 5.087 | 5.182 | 4.683 | 5.058 | 23,469,752 | -0.03(-0.57%) |
Jan 20, 2009 | 5.071 | 5.268 | 5.017 | 5.087 | 20,872,158 | -0.05(-0.96%) |
Jan 16, 2009 | 5.083 | 5.207 | 5.021 | 5.137 | 13,892,868 | +0.11(+2.13%) |
Jan 15, 2009 | 4.865 | 5.174 | 4.675 | 5.029 | 13,279,359 | +0.26(+5.53%) |
Jan 14, 2009 | 4.881 | 4.972 | 4.758 | 4.766 | 7,902,990 | -0.18(-3.58%) |
Jan 13, 2009 | 4.943 | 4.976 | 4.791 | 4.943 | 9,343,380 | -0.01(-0.25%) |
Jan 12, 2009 | 5.017 | 5.083 | 4.914 | 4.955 | 10,257,389 | -0.05(-1.07%) |
Jan 09, 2009 | 5.005 | 5.112 | 4.906 | 5.009 | 10,162,265 | +0.02(+0.33%) |
Jan 08, 2009 | 4.852 | 4.992 | 4.852 | 4.992 | 6,269,985 | +0.14(+2.89%) |
Jan 07, 2009 | 4.984 | 5.042 | 4.836 | 4.852 | 7,163,594 | -0.19(-3.68%) |
Jan 06, 2009 | 4.943 | 5.050 | 4.916 | 5.038 | 8,518,097 | +0.10(+2.00%) |
Jan 05, 2009 | 4.968 | 4.992 | 4.832 | 4.939 | 10,138,852 | -0.06(-1.24%) |
Jan 02, 2009 | 4.939 | 5.029 | 4.840 | 5.001 | 0 | +0.07(+1.50%) |