Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.550 | 5.141 | 4.301 | 4.799 | 565,728 | -0.23(-4.49%) |
Mar 30, 2009 | 5.506 | 5.506 | 4.861 | 5.024 | 176,964 | -0.51(-9.14%) |
Mar 26, 2009 | 4.931 | 5.530 | 4.931 | 5.530 | 169,317 | +0.66(+13.58%) |
Mar 25, 2009 | 5.040 | 5.351 | 4.573 | 4.869 | 139,429 | -0.12(-2.49%) |
Mar 24, 2009 | 4.729 | 5.203 | 4.581 | 4.993 | 273,541 | +0.11(+2.23%) |
Mar 23, 2009 | 4.690 | 4.884 | 4.604 | 4.884 | 180,955 | +0.42(+9.41%) |
Mar 20, 2009 | 4.503 | 4.651 | 4.355 | 4.464 | 279,794 | +0.02(+0.35%) |
Mar 19, 2009 | 4.208 | 4.449 | 4.091 | 4.449 | 135,125 | +0.26(+6.12%) |
Mar 18, 2009 | 3.811 | 4.340 | 3.811 | 4.192 | 127,859 | +0.40(+10.68%) |
Mar 17, 2009 | 3.547 | 3.788 | 3.492 | 3.788 | 86,670 | +0.27(+7.74%) |
Mar 16, 2009 | 3.508 | 3.788 | 3.492 | 3.515 | 88,468 | +0.01(+0.22%) |
Mar 13, 2009 | 3.562 | 3.663 | 3.290 | 3.508 | 0 | -0.07(-1.96%) |
Mar 12, 2009 | 2.847 | 3.663 | 2.800 | 3.578 | 262,325 | +0.71(+24.66%) |
Mar 11, 2009 | 2.839 | 3.033 | 2.823 | 2.870 | 108,336 | +0.04(+1.37%) |
Mar 10, 2009 | 2.691 | 2.955 | 2.559 | 2.831 | 150,687 | +0.25(+9.64%) |
Mar 09, 2009 | 2.769 | 2.769 | 2.442 | 2.582 | 181,371 | -0.14(-5.14%) |
Mar 06, 2009 | 2.808 | 2.870 | 2.683 | 2.722 | 0 | -0.07(-2.51%) |
Mar 05, 2009 | 3.025 | 3.041 | 2.761 | 2.792 | 65,958 | -0.33(-10.47%) |
Mar 04, 2009 | 2.917 | 3.173 | 2.901 | 3.119 | 173,058 | -0.19(-5.65%) |
Mar 02, 2009 | 3.601 | 3.632 | 3.251 | 3.305 | 152,974 | -0.33(-8.99%) |
Feb 27, 2009 | 3.313 | 3.741 | 3.181 | 3.632 | 0 | +0.32(+9.62%) |
Feb 26, 2009 | 3.873 | 3.873 | 3.305 | 3.313 | 162,363 | -0.54(-14.11%) |
Feb 25, 2009 | 3.935 | 3.959 | 3.749 | 3.858 | 131,367 | -0.08(-1.98%) |
Feb 24, 2009 | 4.153 | 4.153 | 3.904 | 3.935 | 159,015 | -0.14(-3.43%) |
Feb 23, 2009 | 4.270 | 4.379 | 4.068 | 4.075 | 103,264 | -0.17(-4.03%) |
Feb 20, 2009 | 4.355 | 4.476 | 4.200 | 4.247 | 0 | -0.20(-4.55%) |
Feb 19, 2009 | 4.457 | 4.550 | 4.363 | 4.449 | 74,574 | +0.02(+0.53%) |
Feb 18, 2009 | 4.464 | 4.464 | 4.270 | 4.425 | 130,023 | -0.01(-0.18%) |
Feb 17, 2009 | 4.705 | 4.830 | 4.270 | 4.433 | 111,602 | -0.34(-7.17%) |
Feb 13, 2009 | 4.721 | 4.830 | 4.612 | 4.775 | 90,921 | +0.05(+0.99%) |
Feb 12, 2009 | 4.635 | 4.838 | 4.511 | 4.729 | 90,298 | +0.02(+0.50%) |
Feb 11, 2009 | 4.721 | 4.884 | 4.573 | 4.705 | 85,913 | +0.02(+0.33%) |
Feb 10, 2009 | 5.133 | 5.211 | 4.628 | 4.690 | 148,650 | -0.49(-9.46%) |
Feb 09, 2009 | 5.110 | 5.250 | 5.048 | 5.180 | 139,380 | +0.07(+1.37%) |
Feb 06, 2009 | 5.040 | 5.475 | 4.900 | 5.110 | 202,365 | +0.08(+1.55%) |
Feb 05, 2009 | 4.768 | 5.141 | 4.713 | 5.032 | 105,809 | +0.23(+4.86%) |
Feb 04, 2009 | 5.055 | 5.055 | 4.698 | 4.799 | 122,932 | -0.26(-5.08%) |
Feb 03, 2009 | 5.024 | 5.172 | 4.830 | 5.055 | 285,884 | -0.01(-0.15%) |
Feb 02, 2009 | 5.094 | 5.133 | 4.876 | 5.063 | 250,103 | -0.12(-2.25%) |
Jan 30, 2009 | 5.234 | 5.250 | 5.040 | 5.180 | 0 | +0.02(+0.30%) |
Jan 29, 2009 | 5.398 | 5.398 | 5.094 | 5.164 | 212,414 | -0.33(-6.08%) |
Jan 28, 2009 | 5.312 | 5.506 | 5.258 | 5.499 | 174,940 | +0.29(+5.52%) |
Jan 27, 2009 | 5.188 | 5.234 | 4.845 | 5.211 | 110,046 | +0.05(+1.06%) |
Jan 26, 2009 | 5.226 | 5.413 | 5.024 | 5.156 | 291,237 | -0.09(-1.63%) |
Jan 23, 2009 | 4.822 | 5.258 | 4.721 | 5.242 | 252,847 | +0.25(+4.98%) |
Jan 22, 2009 | 5.024 | 5.180 | 4.775 | 4.993 | 104,597 | -0.16(-3.02%) |
Jan 21, 2009 | 4.939 | 5.172 | 4.768 | 5.149 | 245,081 | +0.29(+5.92%) |
Jan 20, 2009 | 5.483 | 5.561 | 4.822 | 4.861 | 198,075 | -0.62(-11.35%) |
Jan 16, 2009 | 5.592 | 5.740 | 5.304 | 5.483 | 0 | -0.09(-1.67%) |
Jan 15, 2009 | 5.063 | 5.600 | 4.900 | 5.576 | 224,424 | +0.58(+11.68%) |
Jan 14, 2009 | 5.732 | 5.740 | 4.946 | 4.993 | 286,450 | -0.85(-14.51%) |
Jan 13, 2009 | 5.499 | 6.035 | 5.475 | 5.841 | 167,213 | +0.26(+4.60%) |
Jan 12, 2009 | 6.028 | 6.066 | 5.545 | 5.584 | 130,723 | -0.47(-7.83%) |
Jan 09, 2009 | 6.642 | 6.642 | 6.028 | 6.059 | 111,790 | -0.55(-8.35%) |
Jan 08, 2009 | 6.805 | 6.805 | 6.331 | 6.611 | 87,840 | -0.19(-2.86%) |
Jan 07, 2009 | 7.000 | 7.000 | 6.401 | 6.805 | 179,709 | -0.31(-4.37%) |
Jan 06, 2009 | 6.984 | 7.194 | 6.906 | 7.116 | 138,055 | +0.18(+2.58%) |
Jan 05, 2009 | 7.186 | 7.186 | 6.790 | 6.938 | 232,006 | -0.12(-1.65%) |
Jan 02, 2009 | 6.782 | 7.428 | 6.658 | 7.054 | 0 | +0.23(+3.42%) |