Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.074 | 4.184 | 3.818 | 3.845 | 17,572,538 | -0.19(-4.74%) |
Mar 30, 2009 | 4.233 | 4.233 | 3.976 | 4.036 | 13,173,263 | -0.54(-11.71%) |
Mar 26, 2009 | 4.620 | 4.839 | 4.495 | 4.571 | 26,336,126 | +0.10(+2.20%) |
Mar 25, 2009 | 5.101 | 5.156 | 4.216 | 4.473 | 26,949,002 | -0.55(-10.98%) |
Mar 24, 2009 | 4.265 | 5.134 | 4.249 | 5.025 | 33,726,300 | +0.56(+12.61%) |
Mar 23, 2009 | 4.052 | 4.468 | 4.052 | 4.462 | 19,472,044 | +0.60(+15.40%) |
Mar 20, 2009 | 4.031 | 4.134 | 3.719 | 3.867 | 18,254,100 | -0.33(-7.87%) |
Mar 19, 2009 | 4.336 | 4.364 | 4.009 | 4.197 | 17,849,770 | -0.04(-1.05%) |
Mar 18, 2009 | 3.998 | 4.271 | 3.818 | 4.242 | 23,173,126 | +0.28(+6.98%) |
Mar 17, 2009 | 3.534 | 4.036 | 3.463 | 3.965 | 35,126,532 | +0.51(+14.69%) |
Mar 16, 2009 | 3.408 | 3.818 | 3.408 | 3.457 | 22,633,420 | +0.09(+2.59%) |
Mar 13, 2009 | 3.277 | 3.463 | 3.244 | 3.370 | 0 | +0.17(+5.29%) |
Mar 12, 2009 | 3.042 | 3.228 | 2.966 | 3.200 | 15,835,266 | +0.21(+7.13%) |
Mar 11, 2009 | 2.966 | 3.031 | 2.818 | 2.987 | 20,314,204 | +0.32(+11.86%) |
Mar 10, 2009 | 2.469 | 2.703 | 2.458 | 2.671 | 17,715,718 | +0.27(+11.14%) |
Mar 09, 2009 | 2.206 | 2.430 | 2.185 | 2.403 | 18,098,064 | +0.17(+7.58%) |
Mar 06, 2009 | 2.338 | 2.409 | 2.146 | 2.234 | 0 | -0.04(-1.92%) |
Mar 05, 2009 | 2.501 | 2.501 | 2.250 | 2.277 | 15,939,698 | -0.25(-9.94%) |
Mar 04, 2009 | 2.649 | 2.649 | 2.463 | 2.529 | 25,301,002 | -0.27(-9.57%) |
Mar 02, 2009 | 2.998 | 3.129 | 2.758 | 2.796 | 19,773,916 | -0.31(-10.02%) |
Feb 27, 2009 | 3.108 | 3.321 | 3.037 | 3.108 | 0 | -0.06(-1.90%) |
Feb 26, 2009 | 3.430 | 3.468 | 3.146 | 3.168 | 16,412,564 | -0.12(-3.65%) |
Feb 25, 2009 | 3.517 | 3.528 | 3.244 | 3.288 | 17,480,592 | -0.25(-6.96%) |
Feb 24, 2009 | 3.168 | 3.566 | 2.955 | 3.534 | 22,902,848 | +0.39(+12.52%) |
Feb 23, 2009 | 3.386 | 3.386 | 3.129 | 3.140 | 11,307,320 | -0.20(-6.05%) |
Feb 20, 2009 | 3.359 | 3.419 | 3.162 | 3.342 | 0 | -0.06(-1.77%) |
Feb 19, 2009 | 3.610 | 3.665 | 3.381 | 3.403 | 10,064,294 | -0.13(-3.71%) |
Feb 18, 2009 | 3.566 | 3.681 | 3.424 | 3.534 | 19,948,638 | -0.03(-0.77%) |
Feb 17, 2009 | 3.692 | 3.692 | 3.528 | 3.561 | 20,306,708 | -0.20(-5.37%) |
Feb 13, 2009 | 3.872 | 3.971 | 3.763 | 3.763 | 18,186,584 | -0.22(-5.49%) |
Feb 12, 2009 | 3.812 | 3.998 | 3.779 | 3.981 | 19,578,924 | +0.05(+1.39%) |
Feb 11, 2009 | 4.184 | 4.205 | 3.566 | 3.927 | 19,096,218 | -0.30(-7.11%) |
Feb 10, 2009 | 4.446 | 4.446 | 4.129 | 4.227 | 32,068,140 | -0.21(-4.68%) |
Feb 09, 2009 | 4.424 | 4.517 | 4.375 | 4.435 | 15,959,723 | +0.07(+1.50%) |
Feb 06, 2009 | 4.347 | 4.484 | 4.342 | 4.369 | 18,602,508 | +0.11(+2.56%) |
Feb 05, 2009 | 4.347 | 4.418 | 4.151 | 4.260 | 18,207,230 | -0.05(-1.27%) |
Feb 04, 2009 | 4.539 | 4.549 | 4.260 | 4.315 | 15,047,242 | -0.13(-2.95%) |
Feb 03, 2009 | 4.664 | 4.664 | 4.369 | 4.446 | 19,193,004 | +0.03(+0.62%) |
Feb 02, 2009 | 4.823 | 4.823 | 4.189 | 4.418 | 39,604,340 | -0.56(-11.29%) |
Jan 30, 2009 | 5.593 | 5.647 | 4.948 | 4.981 | 0 | -0.76(-13.31%) |
Jan 29, 2009 | 6.352 | 6.352 | 5.740 | 5.746 | 13,586,897 | -0.60(-9.47%) |
Jan 28, 2009 | 6.188 | 6.537 | 6.161 | 6.346 | 16,557,484 | +0.25(+4.12%) |
Jan 27, 2009 | 5.909 | 6.135 | 5.822 | 6.095 | 9,685,564 | +0.23(+4.01%) |
Jan 26, 2009 | 5.969 | 6.248 | 5.735 | 5.860 | 8,432,476 | -0.05(-0.92%) |
Jan 23, 2009 | 5.844 | 6.122 | 5.620 | 5.915 | 11,784,863 | +0.03(+0.46%) |
Jan 22, 2009 | 5.898 | 6.079 | 5.658 | 5.888 | 18,143,686 | +0.07(+1.13%) |
Jan 21, 2009 | 5.522 | 5.838 | 5.418 | 5.822 | 15,906,480 | +0.51(+9.67%) |
Jan 20, 2009 | 5.959 | 6.002 | 5.270 | 5.309 | 14,594,373 | -0.64(-10.74%) |
Jan 16, 2009 | 6.008 | 6.068 | 5.691 | 5.948 | 12,168,763 | +0.11(+1.87%) |
Jan 15, 2009 | 5.833 | 5.931 | 5.412 | 5.838 | 17,194,296 | +0.01(+0.09%) |
Jan 14, 2009 | 6.051 | 6.051 | 5.740 | 5.833 | 9,011,221 | -0.30(-4.90%) |
Jan 13, 2009 | 6.079 | 6.259 | 6.008 | 6.133 | 9,129,980 | +0.01(+0.18%) |
Jan 12, 2009 | 6.385 | 6.428 | 6.068 | 6.122 | 8,177,707 | -0.27(-4.19%) |
Jan 09, 2009 | 6.505 | 6.598 | 6.204 | 6.390 | 11,056,108 | -0.09(-1.43%) |
Jan 08, 2009 | 6.286 | 6.510 | 6.008 | 6.483 | 15,998,004 | +0.10(+1.63%) |
Jan 07, 2009 | 6.794 | 6.822 | 6.324 | 6.379 | 10,819,334 | -0.46(-6.71%) |
Jan 06, 2009 | 6.658 | 6.958 | 6.619 | 6.838 | 10,375,490 | +0.28(+4.33%) |
Jan 05, 2009 | 6.822 | 6.827 | 6.505 | 6.554 | 14,457,257 | -0.23(-3.46%) |
Jan 02, 2009 | 6.477 | 6.827 | 6.477 | 6.789 | 0 | +0.34(+5.34%) |