Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.363 | 5.373 | 5.109 | 5.289 | 35,836,548 | -0.02(-0.39%) |
Mar 30, 2009 | 5.379 | 5.450 | 5.245 | 5.309 | 25,412,970 | -0.25(-4.56%) |
Mar 26, 2009 | 5.375 | 5.648 | 5.351 | 5.563 | 33,515,516 | +0.24(+4.53%) |
Mar 25, 2009 | 5.377 | 5.481 | 5.206 | 5.322 | 28,889,000 | -0.03(-0.54%) |
Mar 24, 2009 | 5.192 | 5.404 | 5.157 | 5.351 | 24,732,398 | +0.09(+1.81%) |
Mar 23, 2009 | 5.159 | 5.272 | 5.142 | 5.256 | 28,610,998 | +0.17(+3.28%) |
Mar 20, 2009 | 5.204 | 5.206 | 5.023 | 5.089 | 24,469,258 | -0.09(-1.70%) |
Mar 19, 2009 | 5.252 | 5.276 | 5.117 | 5.177 | 22,445,076 | -0.03(-0.63%) |
Mar 18, 2009 | 5.041 | 5.299 | 5.029 | 5.210 | 24,931,784 | +0.13(+2.54%) |
Mar 17, 2009 | 4.942 | 5.084 | 4.922 | 5.080 | 27,698,164 | +0.13(+2.71%) |
Mar 16, 2009 | 5.175 | 5.185 | 4.936 | 4.946 | 28,476,876 | -0.18(-3.46%) |
Mar 13, 2009 | 5.068 | 5.171 | 5.021 | 5.124 | 0 | +0.05(+1.02%) |
Mar 12, 2009 | 4.878 | 5.080 | 4.878 | 5.072 | 27,918,596 | +0.17(+3.54%) |
Mar 11, 2009 | 4.820 | 4.944 | 4.693 | 4.899 | 27,132,770 | +0.12(+2.46%) |
Mar 10, 2009 | 4.540 | 4.792 | 4.507 | 4.781 | 37,226,812 | +0.30(+6.77%) |
Mar 09, 2009 | 4.398 | 4.567 | 4.367 | 4.478 | 34,418,504 | +0.05(+1.02%) |
Mar 06, 2009 | 4.468 | 4.519 | 4.297 | 4.433 | 0 | -0.00(-0.09%) |
Mar 05, 2009 | 4.375 | 4.676 | 4.334 | 4.437 | 36,036,312 | -0.04(-0.83%) |
Mar 04, 2009 | 4.511 | 4.534 | 4.373 | 4.474 | 30,527,630 | -0.06(-1.27%) |
Mar 02, 2009 | 4.569 | 4.759 | 4.513 | 4.532 | 34,968,208 | -0.06(-1.35%) |
Feb 27, 2009 | 4.540 | 4.709 | 4.501 | 4.594 | 0 | -0.04(-0.93%) |
Feb 26, 2009 | 4.827 | 4.827 | 4.596 | 4.637 | 30,138,558 | -0.13(-2.77%) |
Feb 25, 2009 | 4.540 | 4.827 | 4.538 | 4.769 | 61,416,464 | +0.33(+7.34%) |
Feb 24, 2009 | 4.315 | 4.470 | 4.276 | 4.443 | 26,999,730 | +0.15(+3.61%) |
Feb 23, 2009 | 4.466 | 4.466 | 4.270 | 4.288 | 22,629,104 | -0.11(-2.39%) |
Feb 20, 2009 | 4.332 | 4.451 | 4.270 | 4.394 | 0 | -0.01(-0.23%) |
Feb 19, 2009 | 4.437 | 4.546 | 4.389 | 4.404 | 19,929,242 | -0.00(-0.09%) |
Feb 18, 2009 | 4.480 | 4.480 | 4.317 | 4.408 | 23,582,652 | -0.01(-0.28%) |
Feb 17, 2009 | 4.350 | 4.486 | 4.270 | 4.420 | 26,804,338 | -0.04(-0.97%) |
Feb 13, 2009 | 4.503 | 4.575 | 4.429 | 4.464 | 18,868,808 | -0.06(-1.37%) |
Feb 12, 2009 | 4.466 | 4.532 | 4.365 | 4.526 | 25,950,994 | +0.02(+0.50%) |
Feb 11, 2009 | 4.480 | 4.554 | 4.416 | 4.503 | 23,614,078 | +0.02(+0.46%) |
Feb 10, 2009 | 4.589 | 4.651 | 4.422 | 4.482 | 26,533,030 | -0.16(-3.42%) |
Feb 09, 2009 | 4.719 | 4.732 | 4.559 | 4.641 | 23,383,702 | -0.07(-1.40%) |
Feb 06, 2009 | 4.563 | 4.829 | 4.499 | 4.707 | 42,387,548 | +0.16(+3.45%) |
Feb 05, 2009 | 4.228 | 4.575 | 4.216 | 4.550 | 53,970,664 | +0.44(+10.74%) |
Feb 04, 2009 | 3.987 | 4.167 | 3.987 | 4.109 | 29,703,622 | +0.02(+0.56%) |
Feb 03, 2009 | 4.055 | 4.123 | 3.971 | 4.086 | 28,016,726 | +0.07(+1.75%) |
Feb 02, 2009 | 3.967 | 4.080 | 3.958 | 4.016 | 22,293,802 | +0.01(+0.26%) |
Jan 30, 2009 | 4.146 | 4.146 | 3.971 | 4.006 | 0 | -0.13(-3.14%) |
Jan 29, 2009 | 4.294 | 4.311 | 4.119 | 4.136 | 17,822,178 | -0.17(-3.93%) |
Jan 28, 2009 | 4.253 | 4.344 | 4.212 | 4.305 | 22,974,012 | +0.13(+3.01%) |
Jan 27, 2009 | 4.220 | 4.255 | 4.138 | 4.179 | 20,172,834 | +0.01(+0.15%) |
Jan 26, 2009 | 4.103 | 4.257 | 4.099 | 4.173 | 16,710,262 | +0.06(+1.56%) |
Jan 23, 2009 | 4.028 | 4.165 | 4.028 | 4.109 | 22,891,080 | -0.06(-1.43%) |
Jan 22, 2009 | 4.006 | 4.257 | 3.993 | 4.169 | 30,968,212 | +0.05(+1.25%) |
Jan 21, 2009 | 4.117 | 4.134 | 3.991 | 4.117 | 26,592,522 | +0.09(+2.20%) |
Jan 20, 2009 | 4.239 | 4.239 | 4.020 | 4.028 | 24,207,894 | -0.23(-5.42%) |
Jan 16, 2009 | 4.220 | 4.282 | 4.107 | 4.259 | 0 | +0.09(+2.23%) |
Jan 15, 2009 | 4.041 | 4.247 | 3.952 | 4.167 | 33,605,580 | +0.13(+3.17%) |
Jan 14, 2009 | 4.138 | 4.152 | 4.028 | 4.039 | 26,760,866 | -0.15(-3.69%) |
Jan 13, 2009 | 4.272 | 4.311 | 4.142 | 4.193 | 33,038,470 | -0.06(-1.50%) |
Jan 12, 2009 | 4.272 | 4.315 | 4.222 | 4.257 | 24,112,490 | -0.03(-0.77%) |
Jan 09, 2009 | 4.431 | 4.486 | 4.251 | 4.290 | 34,014,668 | -0.14(-3.21%) |
Jan 08, 2009 | 4.431 | 4.472 | 4.278 | 4.433 | 41,530,540 | -0.05(-1.01%) |
Jan 07, 2009 | 4.433 | 4.540 | 4.404 | 4.478 | 28,494,978 | +0.00(+0.00%) |
Jan 06, 2009 | 4.460 | 4.528 | 4.342 | 4.478 | 27,511,638 | +0.07(+1.50%) |
Jan 05, 2009 | 4.426 | 4.476 | 4.330 | 4.412 | 26,236,382 | -0.03(-0.74%) |
Jan 02, 2009 | 4.210 | 4.466 | 4.210 | 4.445 | 0 | +0.20(+4.76%) |