Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.866 | 3.905 | 3.710 | 3.736 | 71,243,392 | -0.07(-1.78%) |
Mar 30, 2009 | 3.861 | 3.920 | 3.719 | 3.804 | 73,516,432 | -0.36(-8.58%) |
Mar 26, 2009 | 4.304 | 4.393 | 4.104 | 4.161 | 85,470,328 | -0.07(-1.55%) |
Mar 25, 2009 | 4.308 | 4.409 | 4.058 | 4.227 | 80,559,728 | -0.04(-0.87%) |
Mar 24, 2009 | 4.205 | 4.387 | 4.056 | 4.264 | 80,336,152 | -0.01(-0.15%) |
Mar 23, 2009 | 4.165 | 4.273 | 4.133 | 4.271 | 91,028,528 | +0.41(+10.54%) |
Mar 20, 2009 | 3.993 | 4.124 | 3.837 | 3.863 | 87,807,800 | -0.24(-5.86%) |
Mar 19, 2009 | 3.973 | 4.134 | 3.890 | 4.104 | 99,319,008 | +0.27(+7.01%) |
Mar 18, 2009 | 3.668 | 3.907 | 3.533 | 3.835 | 98,177,888 | +0.12(+3.24%) |
Mar 17, 2009 | 3.524 | 3.728 | 3.460 | 3.714 | 70,176,760 | +0.23(+6.67%) |
Mar 16, 2009 | 3.379 | 3.614 | 3.340 | 3.482 | 62,563,948 | +0.10(+2.85%) |
Mar 13, 2009 | 3.519 | 3.539 | 3.349 | 3.386 | 0 | -0.10(-2.83%) |
Mar 12, 2009 | 3.419 | 3.493 | 3.285 | 3.484 | 71,286,328 | +0.07(+1.92%) |
Mar 11, 2009 | 3.274 | 3.471 | 3.263 | 3.419 | 81,462,016 | +0.18(+5.69%) |
Mar 10, 2009 | 3.208 | 3.325 | 3.165 | 3.235 | 70,464,680 | +0.16(+5.05%) |
Mar 09, 2009 | 3.049 | 3.252 | 3.000 | 3.079 | 55,963,020 | +0.00(+0.00%) |
Mar 06, 2009 | 3.189 | 3.318 | 2.952 | 3.079 | 0 | -0.09(-2.77%) |
Mar 05, 2009 | 3.134 | 3.355 | 3.090 | 3.167 | 78,057,736 | -0.07(-2.03%) |
Mar 04, 2009 | 3.198 | 3.290 | 3.156 | 3.233 | 65,189,096 | +0.29(+9.74%) |
Mar 02, 2009 | 3.316 | 3.386 | 2.943 | 2.946 | 92,434,992 | -0.48(-14.00%) |
Feb 27, 2009 | 3.320 | 3.526 | 3.244 | 3.425 | 0 | +0.04(+1.30%) |
Feb 26, 2009 | 3.611 | 3.701 | 3.261 | 3.381 | 126,216,800 | -0.13(-3.74%) |
Feb 25, 2009 | 3.441 | 3.614 | 3.285 | 3.513 | 76,628,608 | +0.10(+2.89%) |
Feb 24, 2009 | 3.325 | 3.463 | 3.222 | 3.414 | 91,177,416 | +0.16(+5.05%) |
Feb 23, 2009 | 3.572 | 3.579 | 3.235 | 3.250 | 77,770,152 | -0.19(-5.48%) |
Feb 20, 2009 | 3.550 | 3.631 | 3.371 | 3.438 | 0 | -0.22(-6.10%) |
Feb 19, 2009 | 3.712 | 3.763 | 3.559 | 3.662 | 74,619,488 | +0.07(+2.08%) |
Feb 18, 2009 | 3.703 | 3.767 | 3.460 | 3.587 | 94,038,688 | -0.16(-4.32%) |
Feb 17, 2009 | 3.883 | 3.909 | 3.717 | 3.749 | 71,440,720 | -0.32(-7.96%) |
Feb 13, 2009 | 4.008 | 4.166 | 3.997 | 4.074 | 62,985,952 | +0.04(+0.92%) |
Feb 12, 2009 | 3.861 | 4.056 | 3.798 | 4.036 | 69,737,776 | +0.09(+2.22%) |
Feb 11, 2009 | 3.971 | 4.056 | 3.820 | 3.949 | 71,376,960 | +0.01(+0.22%) |
Feb 10, 2009 | 4.137 | 4.271 | 3.887 | 3.940 | 95,027,616 | -0.19(-4.66%) |
Feb 09, 2009 | 4.104 | 4.227 | 4.074 | 4.133 | 73,573,008 | +0.17(+4.20%) |
Feb 06, 2009 | 3.866 | 4.021 | 3.824 | 3.966 | 0 | +0.05(+1.23%) |
Feb 05, 2009 | 3.719 | 3.936 | 3.636 | 3.918 | 79,055,176 | +0.18(+4.68%) |
Feb 04, 2009 | 3.666 | 3.798 | 3.625 | 3.743 | 74,560,552 | +0.13(+3.70%) |
Feb 03, 2009 | 3.495 | 3.631 | 3.449 | 3.609 | 66,031,368 | +0.16(+4.57%) |
Feb 02, 2009 | 3.395 | 3.502 | 3.300 | 3.452 | 54,937,400 | -0.01(-0.32%) |
Jan 30, 2009 | 3.758 | 3.758 | 3.432 | 3.463 | 0 | -0.19(-5.33%) |
Jan 29, 2009 | 3.544 | 3.760 | 3.515 | 3.657 | 78,057,360 | -0.01(-0.30%) |
Jan 28, 2009 | 3.432 | 3.752 | 3.412 | 3.668 | 107,280,712 | +0.24(+7.10%) |
Jan 27, 2009 | 3.469 | 3.535 | 3.321 | 3.425 | 68,599,256 | -0.04(-1.01%) |
Jan 26, 2009 | 3.241 | 3.557 | 3.230 | 3.460 | 102,240,928 | +0.20(+6.04%) |
Jan 23, 2009 | 2.998 | 3.281 | 2.957 | 3.263 | 0 | +0.15(+4.93%) |
Jan 22, 2009 | 3.235 | 3.235 | 3.014 | 3.110 | 79,908,336 | -0.20(-6.15%) |
Jan 21, 2009 | 3.127 | 3.331 | 3.027 | 3.314 | 84,904,816 | +0.30(+10.12%) |
Jan 20, 2009 | 3.283 | 3.375 | 3.000 | 3.009 | 98,662,832 | -0.33(-9.96%) |
Jan 16, 2009 | 3.484 | 3.522 | 3.263 | 3.342 | 0 | -0.02(-0.46%) |
Jan 15, 2009 | 3.331 | 3.406 | 2.975 | 3.357 | 106,943,376 | -0.02(-0.52%) |
Jan 14, 2009 | 3.476 | 3.495 | 3.314 | 3.375 | 79,251,336 | -0.18(-5.17%) |
Jan 13, 2009 | 3.502 | 3.664 | 3.449 | 3.559 | 79,284,112 | +0.04(+1.25%) |
Jan 12, 2009 | 3.565 | 3.601 | 3.465 | 3.515 | 60,914,280 | -0.14(-3.78%) |
Jan 09, 2009 | 3.887 | 3.890 | 3.622 | 3.653 | 81,269,760 | -0.20(-5.28%) |
Jan 08, 2009 | 3.901 | 3.997 | 3.817 | 3.857 | 92,487,424 | -0.15(-3.72%) |
Jan 07, 2009 | 4.036 | 4.205 | 3.909 | 4.006 | 85,567,048 | -0.18(-4.19%) |
Jan 06, 2009 | 4.172 | 4.332 | 4.106 | 4.181 | 113,205,176 | +0.21(+5.30%) |
Jan 05, 2009 | 3.855 | 4.089 | 3.780 | 3.971 | 96,161,576 | +0.19(+4.98%) |
Jan 02, 2009 | 3.557 | 3.802 | 3.524 | 3.782 | 0 | +0.24(+6.80%) |