Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.642 | 5.686 | 5.248 | 5.573 | 19,165,026 | -0.01(-0.11%) |
Mar 30, 2009 | 5.905 | 5.905 | 5.423 | 5.580 | 17,755,168 | -0.47(-7.76%) |
Mar 26, 2009 | 5.630 | 6.131 | 5.630 | 6.049 | 19,281,950 | +0.56(+10.15%) |
Mar 25, 2009 | 5.724 | 5.936 | 5.216 | 5.492 | 27,192,794 | -0.19(-3.31%) |
Mar 24, 2009 | 5.461 | 5.952 | 5.385 | 5.680 | 26,275,374 | +0.13(+2.37%) |
Mar 23, 2009 | 5.323 | 5.573 | 5.304 | 5.548 | 20,931,260 | +0.54(+10.75%) |
Mar 20, 2009 | 5.498 | 5.548 | 4.922 | 5.010 | 20,014,864 | -0.58(-10.31%) |
Mar 19, 2009 | 5.755 | 5.786 | 5.429 | 5.586 | 20,071,324 | -0.11(-1.87%) |
Mar 18, 2009 | 5.053 | 5.799 | 5.053 | 5.692 | 29,632,770 | +0.46(+8.86%) |
Mar 17, 2009 | 4.985 | 5.266 | 4.822 | 5.229 | 17,627,394 | +0.28(+5.56%) |
Mar 16, 2009 | 5.304 | 5.398 | 4.947 | 4.953 | 11,699,694 | -0.26(-5.04%) |
Mar 13, 2009 | 5.141 | 5.348 | 4.956 | 5.216 | 0 | +0.01(+0.12%) |
Mar 12, 2009 | 4.909 | 5.298 | 4.753 | 5.210 | 24,158,364 | +0.29(+5.99%) |
Mar 11, 2009 | 4.659 | 5.041 | 4.584 | 4.916 | 25,663,042 | +0.31(+6.66%) |
Mar 10, 2009 | 4.383 | 4.747 | 4.358 | 4.609 | 27,696,682 | +0.35(+8.24%) |
Mar 09, 2009 | 4.271 | 4.609 | 4.177 | 4.258 | 19,613,206 | -0.09(-2.02%) |
Mar 06, 2009 | 4.415 | 4.665 | 4.164 | 4.346 | 0 | +0.23(+5.47%) |
Mar 05, 2009 | 4.459 | 4.527 | 3.926 | 4.120 | 27,840,326 | -0.48(-10.48%) |
Mar 04, 2009 | 4.684 | 4.740 | 4.434 | 4.603 | 18,598,346 | -0.01(-0.27%) |
Mar 02, 2009 | 4.740 | 4.985 | 4.590 | 4.615 | 22,850,438 | -0.31(-6.35%) |
Feb 27, 2009 | 4.772 | 5.085 | 4.646 | 4.928 | 0 | +0.02(+0.38%) |
Feb 26, 2009 | 5.141 | 5.254 | 4.866 | 4.909 | 12,579,557 | -0.16(-3.21%) |
Feb 25, 2009 | 5.160 | 5.273 | 4.672 | 5.072 | 29,167,912 | -0.12(-2.29%) |
Feb 24, 2009 | 4.703 | 5.279 | 4.571 | 5.191 | 37,203,528 | +0.56(+12.03%) |
Feb 23, 2009 | 5.010 | 5.010 | 4.603 | 4.634 | 24,558,250 | -0.29(-5.85%) |
Feb 20, 2009 | 4.728 | 5.010 | 4.603 | 4.922 | 26,076,086 | +0.13(+2.61%) |
Feb 19, 2009 | 5.079 | 5.229 | 4.759 | 4.797 | 19,495,908 | -0.14(-2.92%) |
Feb 18, 2009 | 5.116 | 5.179 | 4.834 | 4.941 | 20,405,402 | -0.12(-2.35%) |
Feb 17, 2009 | 5.047 | 5.285 | 4.997 | 5.060 | 20,800,764 | -0.34(-6.37%) |
Feb 13, 2009 | 5.542 | 5.617 | 5.185 | 5.404 | 20,144,692 | -0.05(-0.92%) |
Feb 12, 2009 | 5.285 | 5.479 | 5.072 | 5.454 | 24,567,898 | +0.13(+2.47%) |
Feb 11, 2009 | 5.554 | 5.755 | 5.172 | 5.323 | 20,225,090 | -0.18(-3.19%) |
Feb 10, 2009 | 5.855 | 5.962 | 5.454 | 5.498 | 14,768,877 | -0.43(-7.19%) |
Feb 09, 2009 | 6.074 | 6.168 | 5.739 | 5.924 | 12,963,235 | -0.15(-2.47%) |
Feb 06, 2009 | 5.548 | 6.206 | 5.486 | 6.074 | 26,452,114 | +0.59(+10.86%) |
Feb 05, 2009 | 5.429 | 5.630 | 5.241 | 5.479 | 28,747,822 | +0.27(+5.17%) |
Feb 04, 2009 | 5.461 | 5.511 | 5.072 | 5.210 | 26,455,584 | -0.32(-5.78%) |
Feb 03, 2009 | 5.266 | 5.642 | 5.091 | 5.529 | 33,008,620 | +0.15(+2.79%) |
Feb 02, 2009 | 5.448 | 5.943 | 4.697 | 5.379 | 68,318,600 | -0.23(-4.02%) |
Jan 30, 2009 | 5.924 | 6.005 | 5.448 | 5.605 | 0 | -0.29(-4.89%) |
Jan 29, 2009 | 6.162 | 6.256 | 5.874 | 5.893 | 15,668,959 | -0.39(-6.27%) |
Jan 28, 2009 | 6.118 | 6.419 | 6.112 | 6.287 | 14,540,285 | +0.29(+4.91%) |
Jan 27, 2009 | 5.999 | 6.231 | 5.830 | 5.993 | 13,832,047 | -0.10(-1.64%) |
Jan 26, 2009 | 6.043 | 6.325 | 5.943 | 6.093 | 12,729,985 | +0.05(+0.83%) |
Jan 23, 2009 | 5.642 | 6.218 | 5.642 | 6.043 | 16,204,947 | +0.16(+2.77%) |
Jan 22, 2009 | 5.943 | 6.275 | 5.717 | 5.880 | 22,023,854 | +0.08(+1.40%) |
Jan 21, 2009 | 5.598 | 5.811 | 5.404 | 5.799 | 13,125,007 | +0.33(+6.07%) |
Jan 20, 2009 | 6.112 | 6.206 | 5.348 | 5.467 | 14,149,284 | -0.65(-10.55%) |
Jan 16, 2009 | 6.293 | 6.318 | 5.836 | 6.112 | 15,370,647 | +0.01(+0.21%) |
Jan 15, 2009 | 5.936 | 6.350 | 5.598 | 6.099 | 20,057,330 | +0.17(+2.85%) |
Jan 14, 2009 | 6.149 | 6.156 | 5.780 | 5.930 | 19,192,592 | -0.36(-5.77%) |
Jan 13, 2009 | 6.187 | 6.481 | 6.106 | 6.293 | 15,776,366 | +0.08(+1.21%) |
Jan 12, 2009 | 6.300 | 6.594 | 6.106 | 6.218 | 14,411,841 | -0.23(-3.59%) |
Jan 09, 2009 | 6.769 | 7.020 | 6.337 | 6.450 | 20,271,798 | -0.39(-5.76%) |
Jan 08, 2009 | 6.851 | 7.302 | 6.725 | 6.844 | 24,364,648 | -0.24(-3.36%) |
Jan 07, 2009 | 7.170 | 7.370 | 6.926 | 7.082 | 19,899,808 | -0.24(-3.25%) |
Jan 06, 2009 | 7.320 | 7.471 | 7.139 | 7.320 | 18,948,594 | +0.02(+0.26%) |
Jan 05, 2009 | 6.763 | 7.471 | 6.650 | 7.302 | 24,736,618 | +0.43(+6.19%) |
Jan 02, 2009 | 6.538 | 6.957 | 6.343 | 6.876 | 0 | +0.39(+6.09%) |