Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.315 | 3.497 | 3.227 | 3.281 | 38,252,964 | +0.05(+1.50%) |
Mar 30, 2009 | 3.240 | 3.259 | 3.089 | 3.232 | 33,913,872 | -0.45(-12.33%) |
Mar 26, 2009 | 3.512 | 3.697 | 3.439 | 3.687 | 48,451,896 | +0.28(+8.10%) |
Mar 25, 2009 | 3.300 | 3.505 | 3.116 | 3.411 | 49,439,692 | +0.16(+4.89%) |
Mar 24, 2009 | 3.422 | 3.490 | 3.232 | 3.252 | 36,766,880 | -0.26(-7.47%) |
Mar 23, 2009 | 3.278 | 3.519 | 3.261 | 3.514 | 50,583,496 | +0.50(+16.72%) |
Mar 20, 2009 | 3.274 | 3.305 | 2.994 | 3.011 | 45,691,824 | -0.22(-6.71%) |
Mar 19, 2009 | 3.390 | 3.400 | 3.184 | 3.227 | 38,746,116 | -0.07(-2.21%) |
Mar 18, 2009 | 3.047 | 3.347 | 2.999 | 3.300 | 47,882,612 | +0.22(+7.19%) |
Mar 17, 2009 | 2.836 | 3.084 | 2.787 | 3.079 | 28,349,726 | +0.26(+9.04%) |
Mar 16, 2009 | 2.994 | 3.052 | 2.807 | 2.824 | 76,913,688 | -0.11(-3.73%) |
Mar 13, 2009 | 2.928 | 2.967 | 2.836 | 2.933 | 0 | +0.07(+2.38%) |
Mar 12, 2009 | 2.529 | 2.899 | 2.466 | 2.865 | 45,476,344 | +0.31(+12.19%) |
Mar 11, 2009 | 2.600 | 2.709 | 2.508 | 2.554 | 45,194,008 | +0.00(+0.10%) |
Mar 10, 2009 | 2.359 | 2.571 | 2.347 | 2.551 | 62,552,752 | +0.29(+12.98%) |
Mar 09, 2009 | 2.311 | 2.422 | 2.238 | 2.258 | 34,108,520 | -0.11(-4.48%) |
Mar 06, 2009 | 2.391 | 2.454 | 2.245 | 2.364 | 0 | -0.01(-0.51%) |
Mar 05, 2009 | 2.522 | 2.578 | 2.371 | 2.376 | 34,470,932 | -0.25(-9.69%) |
Mar 04, 2009 | 2.595 | 2.712 | 2.520 | 2.631 | 31,324,076 | +0.02(+0.82%) |
Mar 02, 2009 | 2.812 | 2.836 | 2.598 | 2.610 | 36,313,104 | -0.35(-11.69%) |
Feb 27, 2009 | 2.880 | 3.060 | 2.870 | 2.955 | 0 | -0.06(-2.02%) |
Feb 26, 2009 | 3.174 | 3.198 | 2.962 | 3.016 | 27,497,012 | -0.08(-2.59%) |
Feb 25, 2009 | 3.208 | 3.257 | 2.996 | 3.096 | 39,512,948 | -0.15(-4.72%) |
Feb 24, 2009 | 3.094 | 3.300 | 3.023 | 3.249 | 35,204,988 | +0.24(+7.92%) |
Feb 23, 2009 | 3.315 | 3.322 | 3.004 | 3.011 | 28,031,860 | -0.27(-8.09%) |
Feb 20, 2009 | 3.230 | 3.351 | 3.118 | 3.276 | 34,561,844 | -0.07(-2.04%) |
Feb 19, 2009 | 3.539 | 3.573 | 3.344 | 3.344 | 21,318,202 | -0.11(-3.31%) |
Feb 18, 2009 | 3.626 | 3.631 | 3.434 | 3.458 | 23,524,570 | -0.11(-3.07%) |
Feb 17, 2009 | 3.575 | 3.685 | 3.548 | 3.568 | 27,384,618 | -0.29(-7.62%) |
Feb 13, 2009 | 3.947 | 4.047 | 3.862 | 3.862 | 19,979,734 | -0.09(-2.16%) |
Feb 12, 2009 | 3.760 | 3.962 | 3.665 | 3.947 | 25,058,070 | +0.06(+1.44%) |
Feb 11, 2009 | 3.904 | 3.959 | 3.770 | 3.891 | 18,877,626 | +0.01(+0.38%) |
Feb 10, 2009 | 4.183 | 4.317 | 3.833 | 3.877 | 33,723,288 | -0.37(-8.71%) |
Feb 09, 2009 | 4.266 | 4.322 | 4.156 | 4.246 | 14,413,797 | -0.03(-0.80%) |
Feb 06, 2009 | 4.013 | 4.322 | 3.977 | 4.281 | 25,053,880 | +0.28(+6.93%) |
Feb 05, 2009 | 3.850 | 4.115 | 3.804 | 4.003 | 25,489,178 | +0.09(+2.36%) |
Feb 04, 2009 | 3.974 | 4.139 | 3.865 | 3.911 | 27,778,994 | -0.05(-1.35%) |
Feb 03, 2009 | 3.998 | 4.045 | 3.852 | 3.964 | 22,079,686 | +0.05(+1.37%) |
Feb 02, 2009 | 3.721 | 3.972 | 3.709 | 3.911 | 24,685,012 | +0.07(+1.77%) |
Jan 30, 2009 | 4.091 | 4.127 | 3.794 | 3.843 | 0 | -0.17(-4.13%) |
Jan 29, 2009 | 4.232 | 4.251 | 3.996 | 4.008 | 25,978,262 | -0.34(-7.83%) |
Jan 28, 2009 | 4.186 | 4.402 | 4.159 | 4.349 | 33,342,222 | +0.30(+7.52%) |
Jan 27, 2009 | 3.984 | 4.113 | 3.918 | 4.045 | 21,881,814 | +0.09(+2.40%) |
Jan 26, 2009 | 3.848 | 4.120 | 3.823 | 3.950 | 27,604,606 | +0.08(+2.14%) |
Jan 23, 2009 | 3.629 | 3.969 | 3.592 | 3.867 | 26,176,760 | +0.05(+1.40%) |
Jan 22, 2009 | 3.882 | 4.028 | 3.677 | 3.814 | 29,113,118 | -0.24(-5.83%) |
Jan 21, 2009 | 3.794 | 4.091 | 3.636 | 4.049 | 29,121,338 | +0.34(+9.18%) |
Jan 20, 2009 | 4.154 | 4.220 | 3.690 | 3.709 | 29,638,056 | -0.56(-13.20%) |
Jan 16, 2009 | 4.371 | 4.371 | 3.994 | 4.273 | 31,760,358 | +0.07(+1.56%) |
Jan 15, 2009 | 4.059 | 4.283 | 3.794 | 4.208 | 35,467,908 | +0.16(+3.97%) |
Jan 14, 2009 | 4.254 | 4.312 | 4.032 | 4.047 | 30,359,004 | -0.38(-8.52%) |
Jan 13, 2009 | 4.317 | 4.492 | 4.271 | 4.424 | 23,614,966 | +0.10(+2.31%) |
Jan 12, 2009 | 4.568 | 4.592 | 4.283 | 4.324 | 17,722,798 | -0.27(-5.83%) |
Jan 09, 2009 | 4.996 | 5.010 | 4.560 | 4.592 | 25,342,746 | -0.38(-7.63%) |
Jan 08, 2009 | 4.847 | 4.998 | 4.806 | 4.971 | 18,581,012 | +0.06(+1.19%) |
Jan 07, 2009 | 5.027 | 5.071 | 4.772 | 4.913 | 22,574,782 | -0.34(-6.52%) |
Jan 06, 2009 | 5.161 | 5.356 | 5.088 | 5.256 | 29,239,614 | +0.19(+3.79%) |
Jan 05, 2009 | 5.071 | 5.149 | 4.867 | 5.064 | 30,558,028 | +0.03(+0.58%) |
Jan 02, 2009 | 4.918 | 5.120 | 4.830 | 5.034 | 23,709,376 | +0.19(+3.97%) |