Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.333 | 3.482 | 3.252 | 3.413 | 1,617,089 | +0.15(+4.55%) |
Mar 30, 2009 | 3.240 | 3.358 | 3.181 | 3.265 | 996,549 | -0.38(-10.37%) |
Mar 26, 2009 | 3.488 | 3.661 | 3.370 | 3.643 | 1,704,474 | +0.21(+6.14%) |
Mar 25, 2009 | 3.482 | 3.612 | 3.184 | 3.432 | 1,457,894 | -0.04(-1.25%) |
Mar 24, 2009 | 3.494 | 3.773 | 3.420 | 3.475 | 1,379,542 | -0.15(-4.10%) |
Mar 23, 2009 | 3.308 | 3.624 | 3.308 | 3.624 | 1,399,421 | +0.45(+14.04%) |
Mar 20, 2009 | 3.488 | 3.519 | 3.178 | 3.178 | 1,311,005 | -0.29(-8.39%) |
Mar 19, 2009 | 3.686 | 3.835 | 3.444 | 3.469 | 2,114,545 | -0.19(-5.25%) |
Mar 18, 2009 | 3.327 | 3.667 | 3.327 | 3.661 | 2,789,771 | +0.24(+7.07%) |
Mar 17, 2009 | 3.141 | 3.420 | 3.054 | 3.420 | 1,490,771 | +0.26(+8.24%) |
Mar 16, 2009 | 3.364 | 3.432 | 3.135 | 3.159 | 1,306,766 | -0.19(-5.73%) |
Mar 13, 2009 | 3.488 | 3.537 | 3.327 | 3.351 | 0 | -0.12(-3.57%) |
Mar 12, 2009 | 3.209 | 3.543 | 3.141 | 3.475 | 2,558,242 | +0.28(+8.72%) |
Mar 11, 2009 | 3.457 | 3.512 | 3.178 | 3.197 | 1,859,298 | -0.25(-7.19%) |
Mar 10, 2009 | 3.289 | 3.469 | 3.240 | 3.444 | 3,289,791 | +0.27(+8.38%) |
Mar 09, 2009 | 3.234 | 3.296 | 3.159 | 3.178 | 1,893,526 | -0.03(-0.97%) |
Mar 06, 2009 | 3.494 | 3.494 | 3.066 | 3.209 | 0 | -0.16(-4.78%) |
Mar 05, 2009 | 3.469 | 3.488 | 3.277 | 3.370 | 1,978,645 | -0.17(-4.73%) |
Mar 04, 2009 | 3.543 | 3.612 | 3.420 | 3.537 | 2,102,555 | -0.03(-0.87%) |
Mar 02, 2009 | 4.231 | 4.231 | 3.537 | 3.568 | 1,630,071 | -0.32(-8.13%) |
Feb 27, 2009 | 3.884 | 4.058 | 3.828 | 3.884 | 0 | +0.06(+1.46%) |
Feb 26, 2009 | 3.959 | 4.151 | 3.804 | 3.828 | 1,407,906 | -0.11(-2.68%) |
Feb 25, 2009 | 4.033 | 4.107 | 3.797 | 3.934 | 1,637,382 | -0.15(-3.79%) |
Feb 24, 2009 | 3.779 | 4.101 | 3.667 | 4.089 | 1,939,881 | +0.38(+10.18%) |
Feb 23, 2009 | 3.866 | 3.890 | 3.587 | 3.711 | 2,326,080 | -0.11(-2.76%) |
Feb 20, 2009 | 3.717 | 3.884 | 3.587 | 3.816 | 1,730,669 | +0.02(+0.49%) |
Feb 19, 2009 | 3.965 | 4.126 | 3.791 | 3.797 | 1,784,675 | -0.09(-2.39%) |
Feb 18, 2009 | 3.859 | 4.027 | 3.779 | 3.890 | 1,345,580 | +0.04(+0.96%) |
Feb 17, 2009 | 3.983 | 4.107 | 3.828 | 3.853 | 1,582,165 | -0.31(-7.44%) |
Feb 13, 2009 | 4.374 | 4.392 | 4.151 | 4.163 | 1,303,553 | -0.22(-5.08%) |
Feb 12, 2009 | 4.429 | 4.436 | 4.132 | 4.386 | 1,749,023 | -0.12(-2.61%) |
Feb 11, 2009 | 4.454 | 4.553 | 4.343 | 4.504 | 2,343,685 | +0.07(+1.54%) |
Feb 10, 2009 | 4.782 | 4.844 | 4.405 | 4.436 | 1,780,567 | -0.37(-7.73%) |
Feb 09, 2009 | 4.751 | 4.820 | 4.665 | 4.807 | 926,528 | +0.04(+0.91%) |
Feb 06, 2009 | 4.522 | 4.801 | 4.522 | 4.764 | 1,850,375 | +0.20(+4.48%) |
Feb 05, 2009 | 4.677 | 4.696 | 4.405 | 4.559 | 2,959,958 | -0.12(-2.52%) |
Feb 04, 2009 | 4.869 | 4.894 | 4.652 | 4.677 | 2,723,244 | -0.17(-3.58%) |
Feb 03, 2009 | 4.974 | 4.974 | 4.727 | 4.851 | 1,816,543 | -0.15(-3.09%) |
Feb 02, 2009 | 4.919 | 5.030 | 4.782 | 5.005 | 1,710,883 | -0.02(-0.37%) |
Jan 30, 2009 | 5.359 | 5.390 | 4.987 | 5.024 | 0 | -0.24(-4.59%) |
Jan 29, 2009 | 5.619 | 5.625 | 5.253 | 5.266 | 1,793,897 | -0.46(-8.01%) |
Jan 28, 2009 | 5.613 | 5.730 | 5.427 | 5.724 | 2,578,246 | +0.28(+5.12%) |
Jan 27, 2009 | 5.359 | 5.501 | 5.235 | 5.445 | 2,423,731 | +0.14(+2.69%) |
Jan 26, 2009 | 5.284 | 5.489 | 5.191 | 5.303 | 1,252,196 | +0.01(+0.23%) |
Jan 23, 2009 | 5.043 | 5.377 | 4.974 | 5.290 | 1,458,017 | +0.06(+1.07%) |
Jan 22, 2009 | 5.018 | 5.513 | 4.999 | 5.235 | 1,812,582 | +0.05(+0.96%) |
Jan 21, 2009 | 5.284 | 5.284 | 4.882 | 5.185 | 2,937,160 | +0.05(+0.97%) |
Jan 20, 2009 | 5.755 | 5.755 | 5.111 | 5.136 | 1,945,800 | -0.71(-12.09%) |
Jan 16, 2009 | 5.594 | 5.860 | 5.513 | 5.842 | 1,154,869 | +0.32(+5.72%) |
Jan 15, 2009 | 5.359 | 5.650 | 5.105 | 5.526 | 1,353,265 | +0.15(+2.88%) |
Jan 14, 2009 | 5.482 | 5.526 | 5.328 | 5.371 | 838,724 | -0.30(-5.35%) |
Jan 13, 2009 | 5.439 | 5.693 | 5.390 | 5.674 | 1,906,886 | +0.14(+2.58%) |
Jan 12, 2009 | 5.705 | 5.848 | 5.458 | 5.532 | 1,293,209 | -0.32(-5.50%) |
Jan 09, 2009 | 6.127 | 6.127 | 5.823 | 5.854 | 1,116,990 | -0.26(-4.26%) |
Jan 08, 2009 | 6.170 | 6.344 | 6.046 | 6.114 | 742,782 | -0.12(-1.89%) |
Jan 07, 2009 | 6.263 | 6.467 | 6.170 | 6.232 | 1,060,519 | -0.20(-3.18%) |
Jan 06, 2009 | 6.040 | 6.498 | 5.916 | 6.436 | 2,436,574 | +0.42(+6.89%) |
Jan 05, 2009 | 6.257 | 6.313 | 5.916 | 6.021 | 1,876,438 | -0.27(-4.33%) |
Jan 02, 2009 | 6.405 | 6.474 | 6.238 | 6.294 | 0 | -0.10(-1.55%) |