Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.533 | 4.789 | 4.485 | 4.669 | 1,278,664 | +0.25(+5.75%) |
Mar 30, 2009 | 4.818 | 4.818 | 4.380 | 4.415 | 1,566,537 | -0.73(-14.23%) |
Mar 26, 2009 | 4.999 | 5.180 | 4.916 | 5.148 | 2,529,212 | +0.26(+5.39%) |
Mar 25, 2009 | 4.847 | 5.430 | 4.723 | 4.885 | 4,533,254 | +0.16(+3.29%) |
Mar 24, 2009 | 4.666 | 4.954 | 4.517 | 4.729 | 2,781,843 | -0.19(-3.81%) |
Mar 23, 2009 | 4.380 | 4.942 | 4.298 | 4.916 | 2,952,693 | +0.95(+23.80%) |
Mar 20, 2009 | 4.161 | 4.246 | 3.933 | 3.971 | 1,159,928 | -0.22(-5.22%) |
Mar 19, 2009 | 4.647 | 4.647 | 4.158 | 4.190 | 2,141,088 | -0.32(-7.10%) |
Mar 18, 2009 | 4.250 | 4.716 | 4.219 | 4.510 | 2,636,676 | +0.28(+6.68%) |
Mar 17, 2009 | 4.123 | 4.244 | 3.927 | 4.228 | 1,511,707 | +0.13(+3.09%) |
Mar 16, 2009 | 4.225 | 4.612 | 4.089 | 4.101 | 2,887,135 | -0.10(-2.27%) |
Mar 13, 2009 | 4.311 | 4.482 | 4.092 | 4.196 | 0 | -0.04(-0.97%) |
Mar 12, 2009 | 3.879 | 4.279 | 3.698 | 4.238 | 2,316,979 | +0.34(+8.79%) |
Mar 11, 2009 | 3.711 | 4.060 | 3.578 | 3.895 | 3,969,189 | +0.25(+6.88%) |
Mar 10, 2009 | 3.451 | 3.695 | 3.283 | 3.644 | 2,259,915 | +0.39(+11.88%) |
Mar 09, 2009 | 3.330 | 3.464 | 3.210 | 3.257 | 2,418,500 | -0.15(-4.47%) |
Mar 06, 2009 | 3.337 | 3.486 | 3.277 | 3.410 | 0 | +0.12(+3.76%) |
Mar 05, 2009 | 3.622 | 3.622 | 3.235 | 3.286 | 1,330,444 | -0.39(-10.69%) |
Mar 04, 2009 | 3.578 | 3.790 | 3.464 | 3.679 | 1,829,730 | +0.11(+3.20%) |
Mar 02, 2009 | 3.714 | 3.768 | 3.508 | 3.565 | 1,765,329 | -0.29(-7.64%) |
Feb 27, 2009 | 3.898 | 4.025 | 3.784 | 3.860 | 0 | -0.20(-5.00%) |
Feb 26, 2009 | 4.272 | 4.425 | 4.000 | 4.063 | 1,539,906 | -0.05(-1.16%) |
Feb 25, 2009 | 4.187 | 4.266 | 3.870 | 4.111 | 1,442,959 | -0.09(-2.19%) |
Feb 24, 2009 | 3.806 | 4.247 | 3.727 | 4.203 | 2,874,575 | +0.40(+10.51%) |
Feb 23, 2009 | 4.057 | 4.085 | 3.743 | 3.803 | 2,092,151 | -0.19(-4.77%) |
Feb 20, 2009 | 4.031 | 4.095 | 3.714 | 3.993 | 5,420,225 | -0.13(-3.15%) |
Feb 19, 2009 | 4.495 | 4.536 | 4.089 | 4.123 | 1,964,667 | -0.30(-6.74%) |
Feb 18, 2009 | 4.552 | 4.675 | 4.320 | 4.422 | 2,057,597 | -0.07(-1.48%) |
Feb 17, 2009 | 4.758 | 4.758 | 4.456 | 4.488 | 2,003,865 | -0.34(-7.03%) |
Feb 13, 2009 | 5.027 | 5.129 | 4.758 | 4.828 | 1,491,719 | -0.12(-2.44%) |
Feb 12, 2009 | 4.980 | 4.980 | 4.758 | 4.948 | 1,757,299 | +0.00(+0.00%) |
Feb 11, 2009 | 5.024 | 5.167 | 4.837 | 4.948 | 2,652,266 | -0.03(-0.57%) |
Feb 10, 2009 | 5.646 | 5.662 | 4.929 | 4.977 | 2,004,956 | -0.59(-10.65%) |
Feb 09, 2009 | 5.576 | 5.693 | 5.440 | 5.570 | 866,198 | +0.06(+1.15%) |
Feb 06, 2009 | 5.364 | 5.700 | 5.364 | 5.506 | 1,585,680 | +0.16(+3.09%) |
Feb 05, 2009 | 5.138 | 5.503 | 5.138 | 5.341 | 1,077,841 | +0.10(+1.88%) |
Feb 04, 2009 | 5.392 | 5.497 | 5.154 | 5.243 | 1,555,757 | -0.19(-3.45%) |
Feb 03, 2009 | 5.297 | 5.510 | 5.115 | 5.430 | 1,420,764 | +0.14(+2.64%) |
Feb 02, 2009 | 5.157 | 5.359 | 5.046 | 5.291 | 1,560,654 | -0.13(-2.34%) |
Jan 30, 2009 | 5.687 | 5.751 | 5.335 | 5.418 | 0 | -0.19(-3.39%) |
Jan 29, 2009 | 6.068 | 6.068 | 5.579 | 5.608 | 1,498,520 | -0.66(-10.57%) |
Jan 28, 2009 | 5.843 | 6.341 | 5.820 | 6.271 | 1,882,469 | +0.65(+11.63%) |
Jan 27, 2009 | 5.608 | 5.760 | 5.316 | 5.617 | 1,560,058 | +0.01(+0.17%) |
Jan 26, 2009 | 5.424 | 5.636 | 5.424 | 5.608 | 2,924,782 | +0.20(+3.70%) |
Jan 23, 2009 | 4.958 | 5.465 | 4.920 | 5.408 | 1,099,437 | +0.26(+5.05%) |
Jan 22, 2009 | 5.322 | 5.671 | 4.916 | 5.148 | 3,464,928 | -0.48(-8.51%) |
Jan 21, 2009 | 5.351 | 5.678 | 4.901 | 5.627 | 2,185,494 | +0.38(+7.19%) |
Jan 20, 2009 | 5.690 | 5.836 | 5.221 | 5.249 | 1,796,696 | -0.71(-11.87%) |
Jan 16, 2009 | 6.131 | 6.131 | 5.693 | 5.957 | 1,281,905 | +0.13(+2.23%) |
Jan 15, 2009 | 5.900 | 6.128 | 5.630 | 5.827 | 1,630,058 | -0.19(-3.11%) |
Jan 14, 2009 | 6.290 | 6.290 | 5.900 | 6.014 | 1,349,685 | -0.35(-5.53%) |
Jan 13, 2009 | 6.347 | 6.509 | 6.188 | 6.366 | 906,023 | +0.03(+0.45%) |
Jan 12, 2009 | 6.639 | 6.648 | 6.268 | 6.337 | 1,581,323 | -0.30(-4.49%) |
Jan 09, 2009 | 6.918 | 6.918 | 6.471 | 6.636 | 930,375 | -0.16(-2.38%) |
Jan 08, 2009 | 6.521 | 6.837 | 6.407 | 6.797 | 994,407 | +0.18(+2.78%) |
Jan 07, 2009 | 7.029 | 7.029 | 6.566 | 6.613 | 1,999,054 | -0.54(-7.50%) |
Jan 06, 2009 | 7.045 | 7.381 | 7.045 | 7.149 | 2,969,128 | +0.16(+2.32%) |
Jan 05, 2009 | 6.740 | 7.035 | 6.721 | 6.988 | 2,063,988 | +0.25(+3.67%) |
Jan 02, 2009 | 6.655 | 7.022 | 6.466 | 6.740 | 0 | +0.15(+2.21%) |