Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.150 | 7.050 | 6.870 | 7.050 | 12,607,679 | +0.18(+2.62%) |
Mar 30, 2009 | 7.250 | 7.730 | 6.780 | 6.870 | 11,000,797 | -0.80(-10.43%) |
Mar 26, 2009 | 7.550 | 7.670 | 7.200 | 7.670 | 13,598,973 | +0.47(+6.53%) |
Mar 25, 2009 | 7.100 | 7.200 | 6.780 | 7.200 | 18,826,392 | +0.42(+6.19%) |
Mar 24, 2009 | 6.500 | 6.780 | 6.640 | 6.780 | 12,973,941 | +0.14(+2.11%) |
Mar 23, 2009 | 6.350 | 6.640 | 6.490 | 6.640 | 9,450,178 | +0.76(+12.93%) |
Mar 20, 2009 | 6.000 | 5.920 | 5.880 | 5.880 | 17,674,924 | -0.04(-0.68%) |
Mar 19, 2009 | 5.450 | 5.980 | 5.000 | 5.920 | 16,665,816 | +0.92(+18.40%) |
Mar 18, 2009 | 5.090 | 5.250 | 4.850 | 5.000 | 11,479,889 | -0.25(-4.76%) |
Mar 17, 2009 | 5.240 | 5.280 | 5.250 | 5.250 | 6,810,350 | -0.03(-0.57%) |
Mar 16, 2009 | 5.190 | 5.500 | 4.960 | 5.280 | 10,254,492 | +0.24(+4.76%) |
Mar 13, 2009 | 5.120 | 5.390 | 4.810 | 5.040 | 9,498,532 | +0.04(+0.80%) |
Mar 12, 2009 | 4.570 | 5.080 | 4.410 | 5.000 | 9,918,395 | +0.40(+8.70%) |
Mar 11, 2009 | 4.290 | 4.730 | 4.230 | 4.600 | 12,654,501 | +0.51(+12.47%) |
Mar 10, 2009 | 3.890 | 4.100 | 3.870 | 4.090 | 7,557,855 | +0.37(+9.95%) |
Mar 09, 2009 | 3.810 | 4.070 | 3.710 | 3.720 | 5,634,776 | -0.18(-4.62%) |
Mar 06, 2009 | 3.580 | 3.950 | 3.570 | 3.900 | 14,213,131 | +0.48(+14.04%) |
Mar 05, 2009 | 3.670 | 3.680 | 3.350 | 3.420 | 9,703,412 | -0.33(-8.80%) |
Mar 04, 2009 | 4.120 | 4.190 | 3.740 | 3.750 | 12,438,392 | -0.20(-5.06%) |
Mar 02, 2009 | 4.210 | 4.210 | 3.760 | 3.950 | 10,044,894 | -0.52(-11.63%) |
Feb 27, 2009 | 4.350 | 4.560 | 4.250 | 4.470 | 7,062,188 | -0.05(-1.11%) |
Feb 26, 2009 | 4.200 | 4.960 | 4.200 | 4.520 | 13,192,870 | +0.47(+11.60%) |
Feb 25, 2009 | 4.080 | 4.270 | 3.930 | 4.050 | 10,964,026 | +0.05(+1.25%) |
Feb 24, 2009 | 3.920 | 4.060 | 3.590 | 4.000 | 11,315,003 | +0.18(+4.71%) |
Feb 23, 2009 | 4.000 | 4.040 | 3.700 | 3.820 | 9,462,199 | +0.02(+0.53%) |
Feb 20, 2009 | 3.870 | 3.980 | 3.500 | 3.800 | 8,434,052 | -0.25(-6.17%) |
Feb 19, 2009 | 4.340 | 4.360 | 3.920 | 4.050 | 8,218,272 | -0.10(-2.41%) |
Feb 18, 2009 | 4.550 | 4.560 | 3.920 | 4.150 | 11,058,018 | -0.29(-6.53%) |
Feb 17, 2009 | 4.500 | 4.580 | 4.250 | 4.440 | 9,704,165 | -0.48(-9.76%) |
Feb 13, 2009 | 5.070 | 5.170 | 4.920 | 4.920 | 5,412,656 | -0.08(-1.60%) |
Feb 12, 2009 | 4.950 | 5.210 | 4.810 | 5.000 | 10,057,971 | +0.05(+1.01%) |
Feb 11, 2009 | 5.130 | 5.250 | 4.950 | 4.950 | 6,817,921 | -0.01(-0.20%) |
Feb 10, 2009 | 5.590 | 5.710 | 4.900 | 4.960 | 8,602,963 | -0.54(-9.82%) |
Feb 09, 2009 | 5.340 | 5.800 | 5.340 | 5.500 | 8,428,415 | +0.21(+3.97%) |
Feb 06, 2009 | 5.060 | 5.790 | 5.060 | 5.290 | 19,230,084 | +0.29(+5.80%) |
Feb 05, 2009 | 4.700 | 5.030 | 4.540 | 5.000 | 8,184,818 | +0.30(+6.38%) |
Feb 04, 2009 | 4.600 | 4.990 | 4.530 | 4.700 | 6,920,834 | +0.18(+3.98%) |
Feb 03, 2009 | 4.610 | 4.650 | 4.350 | 4.520 | 7,742,853 | -0.02(-0.44%) |
Feb 02, 2009 | 4.600 | 4.870 | 4.450 | 4.540 | 6,092,972 | -0.20(-4.22%) |
Jan 30, 2009 | 5.310 | 5.440 | 4.590 | 4.740 | 13,220,876 | -0.49(-9.37%) |
Jan 29, 2009 | 5.690 | 5.700 | 5.170 | 5.230 | 10,713,256 | -0.72(-12.10%) |
Jan 28, 2009 | 5.870 | 6.190 | 5.740 | 5.950 | 7,714,734 | +0.35(+6.25%) |
Jan 27, 2009 | 5.660 | 5.880 | 5.550 | 5.600 | 3,596,791 | -0.09(-1.58%) |
Jan 26, 2009 | 5.620 | 6.050 | 5.520 | 5.690 | 5,180,373 | +0.08(+1.43%) |
Jan 23, 2009 | 5.180 | 5.800 | 5.100 | 5.610 | 6,278,414 | +0.32(+6.05%) |
Jan 22, 2009 | 5.510 | 5.520 | 5.200 | 5.290 | 6,000,345 | -0.39(-6.87%) |
Jan 21, 2009 | 5.610 | 5.720 | 5.130 | 5.680 | 8,184,135 | +0.09(+1.61%) |
Jan 20, 2009 | 5.890 | 6.060 | 5.390 | 5.590 | 6,785,942 | -0.23(-3.95%) |
Jan 19, 2009 | 5.730 | 5.990 | 5.520 | 5.820 | 2,444,283 | +0.03(+0.52%) |
Jan 16, 2009 | 6.200 | 6.200 | 5.370 | 5.790 | 8,397,355 | +0.14(+2.48%) |
Jan 15, 2009 | 5.800 | 5.850 | 5.070 | 5.650 | 11,825,183 | -0.08(-1.40%) |
Jan 14, 2009 | 6.310 | 6.340 | 5.690 | 5.730 | 9,457,243 | -0.85(-12.92%) |
Jan 13, 2009 | 6.400 | 6.950 | 6.380 | 6.580 | 6,681,657 | -0.02(-0.30%) |
Jan 12, 2009 | 6.650 | 6.700 | 6.240 | 6.600 | 8,995,873 | -0.45(-6.38%) |
Jan 09, 2009 | 7.400 | 7.500 | 7.000 | 7.050 | 6,000,730 | -0.37(-4.99%) |
Jan 08, 2009 | 7.100 | 7.500 | 6.800 | 7.420 | 9,428,357 | -0.18(-2.37%) |
Jan 07, 2009 | 7.930 | 7.930 | 7.330 | 7.600 | 7,580,368 | -0.59(-7.20%) |
Jan 06, 2009 | 8.750 | 8.850 | 7.770 | 8.190 | 15,239,595 | -0.01(-0.12%) |
Jan 05, 2009 | 7.280 | 8.430 | 7.150 | 8.200 | 12,312,920 | +1.18(+16.81%) |
Jan 02, 2009 | 6.050 | 7.100 | 6.020 | 7.020 | 6,302,824 | +1.00(+16.61%) |