Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.218 | 6.273 | 5.995 | 6.125 | 29,093,928 | +0.13(+2.16%) |
Mar 30, 2009 | 6.412 | 6.412 | 5.921 | 5.995 | 27,851,532 | -0.43(-6.63%) |
Mar 27, 2009 | 6.486 | 6.504 | 6.347 | 6.421 | 24,439,830 | -0.08(-1.28%) |
Mar 26, 2009 | 6.523 | 6.578 | 6.310 | 6.504 | 26,909,600 | +0.23(+3.69%) |
Mar 25, 2009 | 6.301 | 6.523 | 6.032 | 6.273 | 22,118,454 | +0.10(+1.65%) |
Mar 24, 2009 | 6.144 | 6.329 | 6.060 | 6.171 | 22,375,796 | -0.07(-1.19%) |
Mar 23, 2009 | 5.894 | 6.245 | 5.820 | 6.245 | 25,359,388 | +0.62(+11.02%) |
Mar 20, 2009 | 5.958 | 5.968 | 5.570 | 5.625 | 29,982,034 | -0.13(-2.25%) |
Mar 19, 2009 | 6.097 | 6.199 | 5.672 | 5.755 | 29,735,176 | -0.29(-4.75%) |
Mar 18, 2009 | 5.746 | 6.144 | 5.709 | 6.042 | 19,224,788 | +0.16(+2.67%) |
Mar 17, 2009 | 5.690 | 5.884 | 5.579 | 5.884 | 16,218,932 | +0.32(+5.82%) |
Mar 16, 2009 | 5.810 | 5.847 | 5.542 | 5.561 | 20,065,014 | +0.01(+0.17%) |
Mar 13, 2009 | 5.736 | 5.736 | 5.348 | 5.551 | 17,733,910 | +0.14(+2.56%) |
Mar 12, 2009 | 5.089 | 5.450 | 5.070 | 5.413 | 25,611,002 | +0.13(+2.45%) |
Mar 11, 2009 | 5.181 | 5.329 | 4.959 | 5.283 | 34,117,884 | +0.19(+3.63%) |
Mar 10, 2009 | 4.700 | 5.117 | 4.580 | 5.098 | 41,753,088 | +0.48(+10.42%) |
Mar 09, 2009 | 4.802 | 4.876 | 4.580 | 4.617 | 28,173,074 | -0.30(-6.03%) |
Mar 06, 2009 | 5.015 | 5.089 | 4.756 | 4.913 | 28,750,770 | -0.04(-0.75%) |
Mar 05, 2009 | 5.015 | 5.218 | 4.922 | 4.950 | 36,813,004 | -0.29(-5.48%) |
Mar 04, 2009 | 4.968 | 5.320 | 4.894 | 5.237 | 25,743,400 | +0.30(+5.99%) |
Mar 03, 2009 | 5.126 | 5.135 | 4.802 | 4.941 | 30,844,418 | +0.06(+1.14%) |
Mar 02, 2009 | 5.052 | 5.126 | 4.876 | 4.885 | 28,839,072 | -0.26(-5.04%) |
Feb 27, 2009 | 5.117 | 5.320 | 5.117 | 5.144 | 33,979,648 | -0.19(-3.64%) |
Feb 26, 2009 | 5.838 | 5.838 | 5.274 | 5.339 | 31,480,910 | -0.27(-4.79%) |
Feb 25, 2009 | 5.635 | 5.773 | 5.385 | 5.607 | 25,478,818 | -0.06(-0.98%) |
Feb 24, 2009 | 5.403 | 5.727 | 5.265 | 5.662 | 44,774,616 | +0.31(+5.88%) |
Feb 23, 2009 | 5.588 | 5.783 | 5.311 | 5.348 | 33,444,102 | -0.24(-4.30%) |
Feb 20, 2009 | 5.440 | 5.690 | 5.431 | 5.588 | 40,825,208 | +0.02(+0.33%) |
Feb 19, 2009 | 5.690 | 5.820 | 5.524 | 5.570 | 31,751,870 | -0.09(-1.63%) |
Feb 18, 2009 | 5.653 | 5.783 | 5.542 | 5.662 | 24,660,208 | +0.00(+0.00%) |
Feb 17, 2009 | 5.561 | 5.847 | 5.542 | 5.662 | 26,323,690 | -0.35(-5.85%) |
Feb 13, 2009 | 6.014 | 6.125 | 5.884 | 6.014 | 19,474,564 | -0.04(-0.61%) |
Feb 12, 2009 | 5.690 | 6.051 | 5.690 | 6.051 | 24,036,470 | +0.06(+1.08%) |
Feb 11, 2009 | 5.912 | 6.162 | 5.792 | 5.986 | 25,969,724 | +0.10(+1.73%) |
Feb 10, 2009 | 6.171 | 6.292 | 5.810 | 5.884 | 35,574,928 | -0.39(-6.19%) |
Feb 09, 2009 | 6.449 | 6.551 | 6.079 | 6.273 | 25,997,176 | -0.19(-2.87%) |
Feb 06, 2009 | 6.264 | 6.662 | 6.236 | 6.458 | 36,753,344 | +0.04(+0.58%) |
Feb 05, 2009 | 6.042 | 6.440 | 5.949 | 6.421 | 36,805,764 | +0.31(+4.99%) |
Feb 04, 2009 | 6.190 | 6.430 | 6.032 | 6.116 | 31,086,304 | -0.17(-2.65%) |
Feb 03, 2009 | 6.014 | 6.319 | 6.014 | 6.282 | 25,791,714 | +0.12(+1.95%) |
Feb 02, 2009 | 5.672 | 6.245 | 5.635 | 6.162 | 32,403,170 | +0.25(+4.23%) |
Jan 30, 2009 | 6.310 | 6.338 | 5.838 | 5.912 | 29,658,654 | -0.38(-6.03%) |
Jan 29, 2009 | 6.689 | 6.810 | 6.255 | 6.292 | 24,885,018 | -0.68(-9.81%) |
Jan 28, 2009 | 6.662 | 7.041 | 6.504 | 6.976 | 21,630,358 | +0.75(+12.04%) |
Jan 27, 2009 | 6.467 | 6.514 | 6.134 | 6.227 | 21,309,032 | -0.18(-2.75%) |
Jan 26, 2009 | 6.245 | 6.708 | 6.190 | 6.403 | 27,892,818 | -0.03(-0.43%) |
Jan 23, 2009 | 6.366 | 6.652 | 6.310 | 6.430 | 24,630,594 | -0.22(-3.34%) |
Jan 22, 2009 | 6.255 | 6.921 | 6.255 | 6.652 | 34,586,740 | -0.46(-6.50%) |
Jan 21, 2009 | 6.837 | 7.115 | 6.615 | 7.115 | 23,911,744 | +0.50(+7.55%) |
Jan 20, 2009 | 7.226 | 7.309 | 6.606 | 6.615 | 32,285,684 | -0.80(-10.85%) |
Jan 16, 2009 | 7.578 | 7.578 | 7.078 | 7.420 | 78,161,872 | -0.01(-0.12%) |
Jan 15, 2009 | 7.467 | 7.568 | 7.115 | 7.430 | 30,862,358 | -0.07(-0.99%) |
Jan 14, 2009 | 7.827 | 7.929 | 7.346 | 7.504 | 25,946,486 | -0.54(-6.67%) |
Jan 13, 2009 | 7.975 | 8.216 | 7.846 | 8.040 | 21,132,750 | +0.22(+2.84%) |
Jan 12, 2009 | 8.114 | 8.114 | 7.735 | 7.818 | 11,610,767 | -0.26(-3.21%) |
Jan 09, 2009 | 8.392 | 8.447 | 7.957 | 8.077 | 12,090,973 | -0.18(-2.13%) |
Jan 08, 2009 | 8.318 | 8.373 | 7.975 | 8.253 | 16,717,944 | -0.12(-1.44%) |
Jan 07, 2009 | 8.854 | 8.938 | 8.327 | 8.373 | 16,080,587 | -0.74(-8.12%) |
Jan 06, 2009 | 8.697 | 9.252 | 8.697 | 9.113 | 10,255,100 | +0.32(+3.68%) |
Jan 05, 2009 | 8.827 | 9.021 | 8.688 | 8.790 | 13,518,406 | -0.18(-1.96%) |
Jan 02, 2009 | 8.392 | 9.067 | 8.179 | 8.965 | 7,952,639 | +0.56(+6.60%) |
Dec 31, 2008 | 8.170 | 8.457 | 7.874 | 8.410 | 9,223,462 | +0.23(+2.83%) |
Dec 30, 2008 | 8.179 | 8.235 | 7.938 | 8.179 | 8,044,941 | +0.08(+1.03%) |
Dec 29, 2008 | 7.790 | 8.096 | 7.402 | 8.096 | 7,138,569 | +0.22(+2.82%) |
Dec 26, 2008 | 7.790 | 7.929 | 7.633 | 7.874 | 6,540,338 | +0.17(+2.16%) |
Dec 24, 2008 | 7.596 | 7.753 | 7.485 | 7.707 | 3,528,105 | +0.16(+2.08%) |
Dec 23, 2008 | 7.753 | 7.763 | 7.457 | 7.550 | 12,932,604 | -0.18(-2.28%) |
Dec 22, 2008 | 7.994 | 8.068 | 7.504 | 7.726 | 13,396,923 | -0.30(-3.69%) |
Dec 19, 2008 | 7.781 | 8.262 | 7.753 | 8.022 | 24,669,286 | +0.34(+4.46%) |
Dec 18, 2008 | 7.855 | 8.096 | 7.541 | 7.679 | 24,944,462 | -0.14(-1.78%) |
Dec 17, 2008 | 7.689 | 7.994 | 7.624 | 7.818 | 13,792,069 | +0.02(+0.24%) |
Dec 16, 2008 | 7.300 | 7.809 | 7.254 | 7.800 | 20,643,466 | +0.60(+8.35%) |
Dec 15, 2008 | 7.374 | 7.550 | 7.041 | 7.198 | 12,004,832 | -0.18(-2.38%) |
Dec 12, 2008 | 7.383 | 7.420 | 7.059 | 7.374 | 18,499,236 | -0.09(-1.24%) |
Dec 11, 2008 | 7.763 | 8.003 | 7.448 | 7.467 | 17,116,440 | -0.41(-5.17%) |
Dec 10, 2008 | 7.485 | 8.198 | 7.485 | 7.874 | 16,253,518 | +0.21(+2.78%) |
Dec 09, 2008 | 7.818 | 8.022 | 7.457 | 7.661 | 22,304,786 | -0.39(-4.83%) |
Dec 08, 2008 | 7.892 | 8.235 | 7.541 | 8.049 | 17,827,942 | +0.41(+5.33%) |
Dec 05, 2008 | 7.208 | 7.652 | 6.985 | 7.642 | 18,012,112 | +0.39(+5.36%) |
Dec 04, 2008 | 7.189 | 7.596 | 7.004 | 7.254 | 17,344,708 | -0.11(-1.51%) |
Dec 03, 2008 | 6.800 | 7.402 | 6.514 | 7.365 | 22,976,514 | +0.33(+4.74%) |
Dec 02, 2008 | 6.615 | 7.171 | 6.597 | 7.032 | 16,948,698 | +0.52(+7.95%) |
Dec 01, 2008 | 7.004 | 7.078 | 6.486 | 6.514 | 15,759,693 | -0.80(-10.89%) |
Nov 28, 2008 | 6.995 | 7.328 | 6.902 | 7.309 | 6,568,547 | +0.46(+6.76%) |
Nov 26, 2008 | 6.134 | 6.911 | 6.097 | 6.847 | 16,175,267 | +0.56(+8.82%) |
Nov 25, 2008 | 6.504 | 6.625 | 6.032 | 6.292 | 18,707,184 | -0.06(-0.87%) |
Nov 24, 2008 | 5.866 | 6.578 | 5.783 | 6.347 | 20,469,130 | +0.62(+10.82%) |
Nov 21, 2008 | 5.228 | 5.736 | 5.089 | 5.727 | 25,963,022 | +0.67(+13.16%) |
Nov 20, 2008 | 5.662 | 5.921 | 5.024 | 5.061 | 28,362,000 | -0.66(-11.49%) |
Nov 19, 2008 | 6.319 | 6.477 | 5.699 | 5.718 | 20,322,140 | -0.48(-7.76%) |
Nov 18, 2008 | 6.310 | 6.356 | 5.903 | 6.199 | 19,549,248 | -0.12(-1.90%) |
Nov 17, 2008 | 6.754 | 6.754 | 6.273 | 6.319 | 11,614,118 | -0.56(-8.08%) |
Nov 14, 2008 | 6.763 | 7.393 | 6.356 | 6.874 | 15,821,083 | -0.10(-1.46%) |
Nov 13, 2008 | 6.680 | 6.995 | 6.005 | 6.976 | 25,841,214 | +0.36(+5.45%) |
Nov 12, 2008 | 7.087 | 7.337 | 6.606 | 6.615 | 17,187,018 | -0.57(-7.98%) |
Nov 11, 2008 | 7.411 | 7.522 | 7.022 | 7.189 | 14,581,929 | -0.38(-5.01%) |
Nov 10, 2008 | 7.966 | 8.086 | 7.365 | 7.568 | 13,935,061 | -0.29(-3.65%) |
Nov 07, 2008 | 7.642 | 7.874 | 7.550 | 7.855 | 11,195,842 | +0.21(+2.78%) |
Nov 06, 2008 | 7.633 | 8.151 | 7.319 | 7.642 | 29,629,472 | -1.42(-15.63%) |
Nov 05, 2008 | 9.650 | 10.04 | 9.012 | 9.058 | 12,692,771 | -1.01(-10.02%) |
Nov 04, 2008 | 10.23 | 10.23 | 9.724 | 10.07 | 21,927,474 | +0.12(+1.21%) |
Nov 03, 2008 | 9.780 | 9.965 | 9.595 | 9.946 | 20,096,248 | +0.10(+1.03%) |
Oct 31, 2008 | 9.299 | 9.965 | 9.058 | 9.844 | 24,234,042 | +0.36(+3.80%) |
Oct 30, 2008 | 8.401 | 9.558 | 8.401 | 9.484 | 32,503,144 | +1.18(+14.14%) |
Oct 29, 2008 | 8.318 | 9.225 | 8.161 | 8.309 | 20,860,926 | -0.27(-3.13%) |
Oct 28, 2008 | 7.402 | 8.605 | 7.078 | 8.577 | 18,616,072 | +1.36(+18.85%) |
Oct 27, 2008 | 7.420 | 7.698 | 7.208 | 7.217 | 15,232,688 | -0.62(-7.91%) |
Oct 24, 2008 | 7.550 | 8.216 | 7.328 | 7.837 | 20,308,196 | -0.49(-5.89%) |
Oct 23, 2008 | 7.883 | 8.383 | 7.615 | 8.327 | 22,819,472 | +0.50(+6.38%) |
Oct 22, 2008 | 8.003 | 8.355 | 7.578 | 7.827 | 22,295,060 | -0.69(-8.14%) |
Oct 21, 2008 | 8.808 | 8.882 | 8.429 | 8.521 | 14,067,461 | -0.43(-4.76%) |
Oct 20, 2008 | 8.623 | 9.188 | 8.540 | 8.947 | 19,242,188 | +0.55(+6.50%) |
Oct 17, 2008 | 8.123 | 8.753 | 8.031 | 8.401 | 17,288,398 | -0.24(-2.78%) |
Oct 16, 2008 | 7.938 | 8.669 | 7.568 | 8.642 | 23,012,938 | +0.73(+9.24%) |
Oct 15, 2008 | 8.771 | 9.076 | 7.874 | 7.911 | 18,220,494 | -1.21(-13.29%) |
Oct 14, 2008 | 9.835 | 10.18 | 8.716 | 9.123 | 23,296,110 | -0.19(-1.99%) |
Oct 13, 2008 | 8.198 | 9.382 | 7.929 | 9.308 | 23,615,060 | +1.60(+20.77%) |
Oct 10, 2008 | 7.938 | 8.484 | 7.069 | 7.707 | 38,373,808 | -0.63(-7.55%) |
Oct 09, 2008 | 9.299 | 9.844 | 8.336 | 8.336 | 31,400,712 | -0.89(-9.63%) |
Oct 08, 2008 | 9.049 | 9.678 | 8.780 | 9.225 | 25,804,466 | -0.06(-0.60%) |
Oct 07, 2008 | 10.07 | 10.16 | 9.262 | 9.280 | 18,744,690 | -0.59(-6.00%) |
Oct 06, 2008 | 9.706 | 10.15 | 9.410 | 9.872 | 24,841,676 | -0.20(-2.02%) |
Oct 03, 2008 | 10.50 | 10.71 | 10.03 | 10.08 | 16,649,312 | -0.30(-2.85%) |
Oct 02, 2008 | 10.95 | 11.01 | 10.35 | 10.37 | 15,786,281 | -0.66(-5.96%) |
Oct 01, 2008 | 10.95 | 11.18 | 10.79 | 11.03 | 10,183,442 | -0.06(-0.58%) |
Sep 30, 2008 | 11.08 | 11.21 | 10.90 | 11.09 | 15,676,903 | +0.20(+1.87%) |
Sep 29, 2008 | 11.82 | 12.11 | 10.54 | 10.89 | 23,735,030 | -1.16(-9.60%) |
Sep 26, 2008 | 12.12 | 12.17 | 11.80 | 12.05 | 12,087,839 | -0.07(-0.61%) |
Sep 25, 2008 | 11.81 | 12.26 | 11.72 | 12.12 | 11,200,165 | +0.48(+4.13%) |
Sep 24, 2008 | 11.94 | 11.94 | 11.55 | 11.64 | 14,119,772 | -0.26(-2.18%) |
Sep 23, 2008 | 11.97 | 12.19 | 11.57 | 11.90 | 12,231,155 | -0.06(-0.54%) |
Sep 22, 2008 | 12.63 | 12.64 | 11.85 | 11.96 | 13,272,845 | -0.74(-5.83%) |
Sep 19, 2008 | 12.07 | 13.32 | 12.07 | 12.70 | 28,346,112 | +0.64(+5.29%) |
Sep 18, 2008 | 11.69 | 12.20 | 11.48 | 12.06 | 21,178,252 | +0.54(+4.66%) |
Sep 17, 2008 | 12.19 | 12.20 | 11.41 | 11.53 | 26,061,376 | -0.77(-6.25%) |
Sep 16, 2008 | 12.18 | 12.43 | 11.94 | 12.30 | 16,326,149 | -0.26(-2.06%) |
Sep 15, 2008 | 12.48 | 12.94 | 12.47 | 12.56 | 18,674,976 | -0.52(-3.96%) |
Sep 12, 2008 | 12.95 | 13.10 | 12.85 | 13.07 | 13,358,338 | +0.03(+0.21%) |
Sep 11, 2008 | 12.67 | 13.05 | 12.53 | 13.05 | 13,620,327 | +0.28(+2.17%) |
Sep 10, 2008 | 12.95 | 12.95 | 12.58 | 12.77 | 15,007,338 | +0.05(+0.36%) |
Sep 09, 2008 | 13.10 | 13.23 | 12.72 | 12.72 | 13,113,209 | -0.24(-1.86%) |
Sep 08, 2008 | 12.81 | 12.96 | 12.61 | 12.96 | 14,725,029 | +0.56(+4.55%) |
Sep 05, 2008 | 12.63 | 12.63 | 12.27 | 12.40 | 10,604,744 | -0.23(-1.83%) |
Sep 04, 2008 | 13.07 | 13.12 | 12.48 | 12.63 | 17,200,852 | -0.47(-3.60%) |
Sep 03, 2008 | 13.13 | 13.21 | 12.91 | 13.10 | 12,397,168 | +0.00(+0.00%) |
Sep 02, 2008 | 13.22 | 13.45 | 13.01 | 13.10 | 12,861,811 | +0.00(+0.00%) |
Aug 29, 2008 | 12.99 | 13.17 | 12.86 | 13.10 | 11,138,451 | -0.02(-0.14%) |
Aug 28, 2008 | 12.72 | 13.13 | 12.68 | 13.12 | 14,526,051 | +0.43(+3.43%) |
Aug 27, 2008 | 12.64 | 12.73 | 12.50 | 12.68 | 8,345,408 | +0.04(+0.29%) |
Aug 26, 2008 | 12.62 | 12.82 | 12.51 | 12.65 | 10,867,923 | -0.02(-0.15%) |
Aug 25, 2008 | 12.79 | 12.89 | 12.62 | 12.67 | 11,018,048 | -0.15(-1.15%) |
Aug 22, 2008 | 12.53 | 12.90 | 12.51 | 12.81 | 10,904,022 | +0.35(+2.82%) |
Aug 21, 2008 | 12.20 | 12.49 | 12.19 | 12.46 | 12,025,152 | +0.06(+0.52%) |
Aug 20, 2008 | 12.44 | 12.55 | 12.27 | 12.40 | 9,459,728 | -0.05(-0.37%) |
Aug 19, 2008 | 12.65 | 12.67 | 12.30 | 12.44 | 10,315,626 | -0.23(-1.82%) |
Aug 18, 2008 | 12.92 | 13.04 | 12.61 | 12.68 | 7,988,955 | -0.19(-1.51%) |
Aug 15, 2008 | 12.86 | 13.07 | 12.66 | 12.87 | 13,639,350 | -0.02(-0.14%) |
Aug 14, 2008 | 12.53 | 13.10 | 12.37 | 12.89 | 17,091,690 | +0.24(+1.90%) |
Aug 13, 2008 | 12.43 | 12.74 | 12.23 | 12.65 | 18,571,218 | +0.20(+1.64%) |
Aug 12, 2008 | 12.66 | 12.76 | 12.34 | 12.44 | 18,953,826 | -0.21(-1.68%) |
Aug 11, 2008 | 12.73 | 12.85 | 12.54 | 12.66 | 14,466,822 | -0.15(-1.16%) |
Aug 08, 2008 | 12.41 | 12.85 | 12.41 | 12.81 | 14,619,109 | +0.33(+2.67%) |
Aug 07, 2008 | 12.98 | 13.02 | 12.36 | 12.47 | 24,557,530 | -0.42(-3.23%) |
Aug 06, 2008 | 14.45 | 14.45 | 12.65 | 12.89 | 25,522,266 | -0.75(-5.50%) |
Aug 05, 2008 | 13.32 | 13.64 | 13.18 | 13.64 | 18,085,176 | +0.61(+4.69%) |