Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.379 | 6.824 | 6.299 | 6.775 | 26,928,860 | +0.26(+4.03%) |
Mar 30, 2009 | 6.551 | 6.603 | 6.124 | 6.512 | 28,105,254 | -0.74(-10.18%) |
Mar 26, 2009 | 7.076 | 7.338 | 6.862 | 7.251 | 31,225,728 | +0.29(+4.17%) |
Mar 25, 2009 | 7.632 | 7.768 | 6.509 | 6.960 | 44,875,640 | -0.60(-7.92%) |
Mar 24, 2009 | 7.275 | 8.020 | 7.104 | 7.559 | 35,954,028 | -0.03(-0.41%) |
Mar 23, 2009 | 7.003 | 7.594 | 6.957 | 7.590 | 38,522,732 | +1.16(+18.01%) |
Mar 20, 2009 | 7.037 | 7.037 | 6.313 | 6.432 | 32,802,842 | -0.85(-11.72%) |
Mar 19, 2009 | 5.634 | 7.646 | 6.866 | 7.286 | 50,575,152 | -0.08(-1.05%) |
Mar 18, 2009 | 5.634 | 7.380 | 5.501 | 7.363 | 63,392,460 | +1.71(+30.28%) |
Mar 17, 2009 | 5.396 | 5.662 | 5.015 | 5.651 | 30,891,568 | +0.41(+7.81%) |
Mar 16, 2009 | 5.294 | 5.795 | 5.214 | 5.242 | 34,325,524 | +0.14(+2.74%) |
Mar 13, 2009 | 5.315 | 5.571 | 4.724 | 5.102 | 0 | -0.12(-2.28%) |
Mar 12, 2009 | 4.763 | 5.294 | 4.399 | 5.221 | 39,760,192 | +0.45(+9.54%) |
Mar 11, 2009 | 4.700 | 4.836 | 4.486 | 4.766 | 33,505,940 | +0.18(+3.97%) |
Mar 10, 2009 | 4.126 | 4.630 | 3.965 | 4.584 | 44,773,088 | +0.56(+14.01%) |
Mar 09, 2009 | 3.898 | 4.371 | 3.790 | 4.021 | 54,535,324 | -0.68(-14.51%) |
Mar 06, 2009 | 4.938 | 4.962 | 4.427 | 4.703 | 0 | -0.07(-1.39%) |
Mar 05, 2009 | 5.074 | 5.088 | 4.598 | 4.770 | 43,712,972 | -0.48(-9.07%) |
Mar 04, 2009 | 5.343 | 5.417 | 4.780 | 5.245 | 33,970,776 | -0.39(-6.95%) |
Mar 02, 2009 | 5.497 | 5.781 | 5.448 | 5.637 | 32,392,932 | -0.23(-3.88%) |
Feb 27, 2009 | 5.980 | 6.222 | 5.679 | 5.865 | 0 | -0.77(-11.60%) |
Feb 26, 2009 | 6.309 | 7.027 | 6.232 | 6.635 | 55,946,752 | +1.00(+17.69%) |
Feb 25, 2009 | 5.819 | 5.861 | 5.273 | 5.637 | 39,752,596 | -0.19(-3.19%) |
Feb 24, 2009 | 5.504 | 5.861 | 5.263 | 5.823 | 56,473,692 | +0.29(+5.32%) |
Feb 23, 2009 | 6.152 | 6.211 | 5.501 | 5.529 | 31,424,706 | -0.42(-7.11%) |
Feb 20, 2009 | 5.599 | 6.180 | 5.291 | 5.952 | 56,838,104 | +0.24(+4.23%) |
Feb 19, 2009 | 6.516 | 6.551 | 5.620 | 5.711 | 35,073,460 | -0.65(-10.18%) |
Feb 18, 2009 | 6.369 | 6.516 | 6.131 | 6.358 | 30,653,790 | +0.19(+3.00%) |
Feb 17, 2009 | 6.841 | 6.988 | 6.071 | 6.173 | 45,484,924 | -1.00(-13.99%) |
Feb 13, 2009 | 7.740 | 7.740 | 7.069 | 7.177 | 24,995,784 | -0.55(-7.15%) |
Feb 12, 2009 | 7.492 | 7.821 | 7.366 | 7.730 | 25,675,436 | -0.09(-1.12%) |
Feb 11, 2009 | 7.975 | 8.048 | 7.660 | 7.817 | 20,976,378 | +0.07(+0.95%) |
Feb 10, 2009 | 8.178 | 8.458 | 7.705 | 7.744 | 32,885,790 | -0.55(-6.59%) |
Feb 09, 2009 | 7.929 | 8.405 | 7.814 | 8.290 | 28,475,712 | +0.66(+8.67%) |
Feb 06, 2009 | 8.118 | 8.311 | 7.097 | 7.629 | 64,779,752 | -0.46(-5.67%) |
Feb 05, 2009 | 7.387 | 8.349 | 7.230 | 8.087 | 32,350,444 | +0.72(+9.79%) |
Feb 04, 2009 | 7.961 | 8.195 | 7.317 | 7.366 | 39,705,100 | -0.55(-6.98%) |
Feb 03, 2009 | 8.451 | 8.818 | 7.587 | 7.919 | 51,364,388 | -0.14(-1.74%) |
Feb 02, 2009 | 7.985 | 8.286 | 7.667 | 8.059 | 27,313,800 | -0.06(-0.78%) |
Jan 30, 2009 | 8.451 | 8.451 | 7.933 | 8.122 | 0 | -0.05(-0.56%) |
Jan 29, 2009 | 8.370 | 8.619 | 8.083 | 8.167 | 27,447,654 | -0.60(-6.86%) |
Jan 28, 2009 | 8.815 | 9.154 | 8.367 | 8.769 | 57,881,512 | +1.02(+13.19%) |
Jan 27, 2009 | 7.191 | 7.961 | 6.883 | 7.747 | 69,561,704 | +0.88(+12.84%) |
Jan 26, 2009 | 8.720 | 8.780 | 6.771 | 6.866 | 76,485,680 | -1.70(-19.89%) |
Jan 23, 2009 | 8.167 | 9.952 | 8.062 | 8.570 | 101,550,424 | +0.56(+6.94%) |
Jan 22, 2009 | 11.27 | 11.72 | 7.726 | 8.013 | 132,368,400 | -4.68(-36.86%) |
Jan 21, 2009 | 12.24 | 12.81 | 12.14 | 12.69 | 24,799,684 | +0.95(+8.11%) |
Jan 20, 2009 | 13.74 | 13.80 | 11.73 | 11.74 | 25,414,902 | -2.19(-15.70%) |
Jan 16, 2009 | 13.86 | 14.52 | 13.56 | 13.93 | 14,310,989 | +0.40(+2.98%) |
Jan 15, 2009 | 13.42 | 14.03 | 12.96 | 13.52 | 13,861,430 | +0.12(+0.91%) |
Jan 14, 2009 | 13.69 | 13.81 | 13.17 | 13.40 | 12,992,058 | -0.65(-4.66%) |
Jan 13, 2009 | 14.35 | 14.80 | 13.92 | 14.06 | 16,284,076 | -0.48(-3.32%) |
Jan 12, 2009 | 15.23 | 15.40 | 14.30 | 14.54 | 14,461,472 | -0.77(-5.01%) |
Jan 09, 2009 | 15.82 | 15.85 | 15.16 | 15.31 | 10,959,799 | -0.49(-3.08%) |
Jan 08, 2009 | 15.34 | 15.86 | 15.26 | 15.79 | 7,878,665 | +0.38(+2.47%) |
Jan 07, 2009 | 15.77 | 15.87 | 15.28 | 15.41 | 10,314,559 | -0.56(-3.53%) |
Jan 06, 2009 | 16.11 | 16.43 | 15.77 | 15.97 | 9,424,326 | -0.00(-0.02%) |
Jan 05, 2009 | 16.09 | 16.30 | 15.75 | 15.98 | 7,958,709 | -0.22(-1.34%) |
Jan 02, 2009 | 16.22 | 16.35 | 15.75 | 16.19 | 0 | +0.15(+0.96%) |