Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.947 | 5.017 | 4.737 | 4.783 | 1,298,587 | -0.05(-1.13%) |
Mar 30, 2009 | 4.752 | 4.915 | 4.651 | 4.838 | 1,993,336 | -0.58(-10.76%) |
Mar 26, 2009 | 5.468 | 5.654 | 5.172 | 5.421 | 1,723,769 | +0.05(+0.87%) |
Mar 25, 2009 | 4.962 | 5.647 | 4.884 | 5.374 | 2,716,619 | +0.37(+7.46%) |
Mar 24, 2009 | 5.242 | 5.304 | 4.931 | 5.001 | 1,506,734 | -0.28(-5.30%) |
Mar 23, 2009 | 5.133 | 5.281 | 5.087 | 5.281 | 1,762,677 | +0.61(+13.17%) |
Mar 20, 2009 | 4.931 | 5.102 | 4.534 | 4.667 | 2,830,508 | -0.45(-8.81%) |
Mar 19, 2009 | 4.830 | 5.409 | 4.830 | 5.118 | 2,199,672 | +0.47(+10.22%) |
Mar 18, 2009 | 4.488 | 4.690 | 4.208 | 4.643 | 1,101,187 | +0.12(+2.58%) |
Mar 17, 2009 | 4.309 | 4.534 | 4.169 | 4.527 | 1,514,522 | +0.28(+6.59%) |
Mar 16, 2009 | 4.324 | 4.394 | 3.998 | 4.247 | 1,743,704 | +0.04(+0.92%) |
Mar 13, 2009 | 4.355 | 4.597 | 4.145 | 4.208 | 0 | -0.19(-4.25%) |
Mar 12, 2009 | 4.177 | 4.425 | 3.967 | 4.394 | 2,393,359 | +0.23(+5.61%) |
Mar 11, 2009 | 4.262 | 4.278 | 3.943 | 4.161 | 2,181,388 | -0.07(-1.65%) |
Mar 10, 2009 | 4.200 | 4.425 | 4.161 | 4.231 | 2,882,768 | +0.12(+2.84%) |
Mar 09, 2009 | 4.037 | 4.340 | 3.967 | 4.114 | 2,227,596 | +0.02(+0.57%) |
Mar 06, 2009 | 4.410 | 4.410 | 3.842 | 4.091 | 0 | -0.28(-6.41%) |
Mar 05, 2009 | 4.822 | 4.822 | 4.223 | 4.371 | 3,290,121 | -0.54(-10.93%) |
Mar 04, 2009 | 5.382 | 5.507 | 4.807 | 4.908 | 2,654,849 | -0.30(-5.82%) |
Mar 02, 2009 | 5.958 | 6.004 | 5.195 | 5.211 | 2,090,836 | -1.05(-16.77%) |
Feb 27, 2009 | 7.008 | 7.008 | 6.261 | 6.261 | 0 | -0.93(-12.97%) |
Feb 26, 2009 | 8.050 | 8.050 | 7.124 | 7.194 | 2,065,410 | -0.80(-10.02%) |
Feb 25, 2009 | 8.050 | 8.268 | 7.793 | 7.995 | 2,123,529 | -0.02(-0.29%) |
Feb 24, 2009 | 7.684 | 8.058 | 7.389 | 8.019 | 1,128,475 | +0.51(+6.73%) |
Feb 23, 2009 | 8.042 | 8.174 | 7.482 | 7.513 | 1,032,765 | -0.40(-5.01%) |
Feb 20, 2009 | 8.042 | 8.299 | 7.793 | 7.910 | 1,210,741 | -0.33(-3.97%) |
Feb 19, 2009 | 8.182 | 8.446 | 7.980 | 8.236 | 956,191 | +0.14(+1.73%) |
Feb 18, 2009 | 8.291 | 8.571 | 8.019 | 8.096 | 1,416,475 | -0.19(-2.25%) |
Feb 17, 2009 | 8.750 | 8.828 | 8.252 | 8.283 | 993,913 | -0.86(-9.44%) |
Feb 13, 2009 | 9.146 | 9.318 | 8.968 | 9.146 | 1,101,919 | +0.07(+0.77%) |
Feb 12, 2009 | 8.859 | 9.076 | 8.594 | 9.076 | 1,446,028 | +0.11(+1.21%) |
Feb 11, 2009 | 9.216 | 9.543 | 8.695 | 8.968 | 1,597,155 | -0.27(-2.95%) |
Feb 10, 2009 | 9.644 | 9.901 | 9.178 | 9.240 | 1,681,838 | -0.42(-4.35%) |
Feb 09, 2009 | 9.559 | 10.18 | 9.559 | 9.660 | 1,212,739 | +0.10(+1.06%) |
Feb 06, 2009 | 9.776 | 9.776 | 8.898 | 9.559 | 2,061,651 | -0.51(-5.02%) |
Feb 05, 2009 | 9.458 | 10.11 | 9.302 | 10.06 | 1,314,715 | +0.61(+6.41%) |
Feb 04, 2009 | 9.473 | 10.00 | 9.318 | 9.458 | 1,498,869 | -0.02(-0.16%) |
Feb 03, 2009 | 9.528 | 9.808 | 9.185 | 9.473 | 1,002,062 | -0.20(-2.09%) |
Feb 02, 2009 | 9.566 | 9.784 | 9.489 | 9.675 | 597,368 | -0.10(-1.03%) |
Jan 30, 2009 | 9.955 | 10.14 | 9.730 | 9.776 | 0 | -0.09(-0.95%) |
Jan 29, 2009 | 10.15 | 10.20 | 9.792 | 9.870 | 766,440 | -0.45(-4.37%) |
Jan 28, 2009 | 9.940 | 10.34 | 9.823 | 10.32 | 982,205 | +0.38(+3.83%) |
Jan 27, 2009 | 9.893 | 10.06 | 9.582 | 9.940 | 816,211 | +0.13(+1.35%) |
Jan 26, 2009 | 9.916 | 10.42 | 9.559 | 9.808 | 798,162 | -0.07(-0.71%) |
Jan 23, 2009 | 9.170 | 10.13 | 9.100 | 9.878 | 1,139,666 | +0.46(+4.87%) |
Jan 22, 2009 | 10.01 | 10.10 | 9.201 | 9.419 | 1,848,525 | -1.31(-12.25%) |
Jan 21, 2009 | 10.00 | 10.76 | 9.885 | 10.73 | 1,211,398 | +0.95(+9.70%) |
Jan 20, 2009 | 10.38 | 10.76 | 9.745 | 9.784 | 1,055,655 | -1.03(-9.50%) |
Jan 16, 2009 | 10.93 | 11.18 | 10.31 | 10.81 | 513,800 | +0.00(+0.00%) |
Jan 15, 2009 | 10.47 | 10.86 | 10.03 | 10.81 | 737,774 | +0.26(+2.51%) |
Jan 14, 2009 | 10.93 | 11.15 | 10.32 | 10.55 | 2,157,393 | -0.93(-8.07%) |
Jan 13, 2009 | 10.52 | 11.56 | 10.52 | 11.47 | 1,194,837 | +0.18(+1.58%) |
Jan 12, 2009 | 11.77 | 11.77 | 11.02 | 11.29 | 781,104 | -0.68(-5.65%) |
Jan 09, 2009 | 12.83 | 12.83 | 11.86 | 11.97 | 906,561 | -0.75(-5.93%) |
Jan 08, 2009 | 12.09 | 12.92 | 11.87 | 12.72 | 1,046,777 | +0.47(+3.87%) |
Jan 07, 2009 | 11.76 | 12.47 | 11.76 | 12.25 | 1,290,497 | -0.69(-5.35%) |
Jan 06, 2009 | 13.09 | 13.46 | 12.75 | 12.94 | 1,448,944 | +0.35(+2.78%) |
Jan 05, 2009 | 11.86 | 12.97 | 11.82 | 12.59 | 923,020 | +0.72(+6.09%) |
Jan 02, 2009 | 11.29 | 11.99 | 11.29 | 11.87 | 0 | +0.73(+6.56%) |