Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.402 | 5.584 | 5.362 | 5.463 | 9,554,510 | +0.21(+3.98%) |
Mar 30, 2009 | 5.274 | 5.293 | 5.146 | 5.254 | 10,630,739 | -0.56(-9.64%) |
Mar 26, 2009 | 5.645 | 5.848 | 5.618 | 5.814 | 10,683,528 | +0.17(+2.99%) |
Mar 25, 2009 | 5.449 | 5.747 | 5.449 | 5.645 | 13,872,348 | +0.19(+3.47%) |
Mar 24, 2009 | 5.605 | 5.625 | 5.429 | 5.456 | 14,123,500 | -0.40(-6.81%) |
Mar 23, 2009 | 5.666 | 5.861 | 5.449 | 5.855 | 10,938,301 | +0.24(+4.33%) |
Mar 20, 2009 | 5.699 | 5.760 | 5.551 | 5.611 | 24,721,192 | -0.67(-10.65%) |
Mar 19, 2009 | 6.476 | 6.489 | 6.233 | 6.280 | 17,227,144 | -0.22(-3.43%) |
Mar 18, 2009 | 6.125 | 6.516 | 6.071 | 6.503 | 16,796,610 | +0.20(+3.10%) |
Mar 17, 2009 | 6.010 | 6.314 | 5.990 | 6.307 | 7,221,573 | +0.33(+5.54%) |
Mar 16, 2009 | 6.050 | 6.185 | 5.969 | 5.976 | 9,068,583 | +0.09(+1.49%) |
Mar 13, 2009 | 5.888 | 5.915 | 5.740 | 5.888 | 9,909,390 | -0.24(-3.96%) |
Mar 12, 2009 | 5.713 | 6.138 | 5.645 | 6.131 | 13,540,338 | +0.43(+7.46%) |
Mar 11, 2009 | 5.669 | 5.740 | 5.591 | 5.706 | 10,209,770 | +0.24(+4.32%) |
Mar 10, 2009 | 5.382 | 5.551 | 5.375 | 5.470 | 12,770,150 | +0.34(+6.58%) |
Mar 09, 2009 | 5.105 | 5.355 | 5.105 | 5.132 | 13,822,144 | -0.05(-1.04%) |
Mar 06, 2009 | 5.274 | 5.301 | 5.058 | 5.186 | 13,731,289 | +0.09(+1.72%) |
Mar 05, 2009 | 5.085 | 5.200 | 5.064 | 5.098 | 9,982,340 | -0.25(-4.67%) |
Mar 04, 2009 | 5.206 | 5.436 | 5.152 | 5.348 | 9,521,068 | +0.25(+4.90%) |
Mar 02, 2009 | 5.328 | 5.362 | 5.071 | 5.098 | 14,272,986 | -0.41(-7.48%) |
Feb 27, 2009 | 5.490 | 5.659 | 5.476 | 5.510 | 13,226,242 | +0.11(+2.00%) |
Feb 26, 2009 | 5.456 | 5.544 | 5.389 | 5.402 | 18,150,946 | +0.00(+0.00%) |
Feb 25, 2009 | 5.470 | 5.517 | 5.274 | 5.402 | 13,331,178 | +0.05(+0.88%) |
Feb 24, 2009 | 5.186 | 5.422 | 5.119 | 5.355 | 19,631,920 | +0.19(+3.66%) |
Feb 23, 2009 | 5.618 | 5.632 | 5.166 | 5.166 | 15,098,122 | -0.49(-8.71%) |
Feb 20, 2009 | 5.659 | 5.801 | 5.564 | 5.659 | 20,454,840 | -0.09(-1.64%) |
Feb 19, 2009 | 5.949 | 5.956 | 5.706 | 5.753 | 14,840,464 | +0.13(+2.28%) |
Feb 18, 2009 | 5.632 | 5.706 | 5.571 | 5.625 | 18,824,870 | +0.10(+1.83%) |
Feb 17, 2009 | 5.638 | 5.652 | 5.476 | 5.524 | 15,426,567 | -0.29(-4.99%) |
Feb 13, 2009 | 5.760 | 5.902 | 5.740 | 5.814 | 17,934,688 | +0.15(+2.62%) |
Feb 12, 2009 | 5.497 | 5.692 | 5.456 | 5.665 | 21,113,134 | +0.12(+2.19%) |
Feb 11, 2009 | 5.652 | 5.720 | 5.463 | 5.544 | 17,830,360 | -0.09(-1.68%) |
Feb 10, 2009 | 5.841 | 5.909 | 5.584 | 5.638 | 11,038,564 | -0.28(-4.79%) |
Feb 09, 2009 | 6.111 | 6.145 | 5.915 | 5.922 | 19,229,242 | +0.07(+1.15%) |
Feb 06, 2009 | 5.652 | 5.915 | 5.638 | 5.855 | 12,601,648 | +0.30(+5.35%) |
Feb 05, 2009 | 5.497 | 5.625 | 5.456 | 5.557 | 15,431,329 | +0.02(+0.37%) |
Feb 04, 2009 | 5.503 | 5.780 | 5.476 | 5.537 | 15,741,287 | -0.03(-0.49%) |
Feb 03, 2009 | 5.281 | 5.584 | 5.247 | 5.564 | 17,594,754 | +0.26(+4.97%) |
Feb 02, 2009 | 5.220 | 5.341 | 5.220 | 5.301 | 10,370,930 | -0.09(-1.75%) |
Jan 30, 2009 | 5.456 | 5.510 | 5.348 | 5.395 | 23,673,496 | -0.02(-0.37%) |
Jan 29, 2009 | 5.503 | 5.530 | 5.333 | 5.416 | 13,186,813 | -0.20(-3.49%) |
Jan 28, 2009 | 5.679 | 5.699 | 5.564 | 5.611 | 5,917,257 | +0.10(+1.84%) |
Jan 27, 2009 | 5.483 | 5.551 | 5.382 | 5.510 | 13,753,615 | -0.10(-1.81%) |
Jan 26, 2009 | 5.429 | 5.733 | 5.422 | 5.611 | 14,442,953 | +0.34(+6.40%) |
Jan 23, 2009 | 5.105 | 5.395 | 5.092 | 5.274 | 9,578,737 | +0.07(+1.30%) |
Jan 22, 2009 | 5.173 | 5.321 | 5.085 | 5.206 | 14,159,936 | +0.00(+0.00%) |
Jan 21, 2009 | 5.112 | 5.240 | 5.024 | 5.206 | 22,538,660 | +0.74(+16.64%) |
Jan 20, 2009 | 4.578 | 4.916 | 4.455 | 4.464 | 14,667,233 | -0.42(-8.58%) |
Jan 16, 2009 | 4.929 | 4.967 | 4.786 | 4.882 | 19,300,598 | +0.01(+0.28%) |
Jan 15, 2009 | 4.720 | 4.909 | 4.599 | 4.869 | 9,971,253 | +0.22(+4.64%) |
Jan 14, 2009 | 4.666 | 4.740 | 4.619 | 4.653 | 16,095,176 | -0.28(-5.62%) |
Jan 13, 2009 | 4.902 | 5.024 | 4.862 | 4.929 | 11,347,311 | -0.16(-3.05%) |
Jan 12, 2009 | 5.139 | 5.179 | 5.044 | 5.085 | 11,039,352 | -0.24(-4.56%) |
Jan 09, 2009 | 5.416 | 5.456 | 5.289 | 5.328 | 6,418,814 | -0.21(-3.78%) |
Jan 08, 2009 | 5.375 | 5.544 | 5.321 | 5.537 | 5,378,122 | -0.01(-0.24%) |
Jan 07, 2009 | 5.578 | 5.686 | 5.524 | 5.551 | 8,744,047 | +0.02(+0.37%) |
Jan 06, 2009 | 5.395 | 5.598 | 5.335 | 5.530 | 8,268,175 | +0.14(+2.50%) |
Jan 05, 2009 | 5.355 | 5.503 | 5.341 | 5.395 | 7,980,122 | -0.07(-1.36%) |