Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.600 | 3.700 | 3.500 | 3.570 | 26,989,828 | +0.00(+0.00%) |
Mar 30, 2009 | 3.890 | 3.910 | 3.410 | 3.570 | 41,257,244 | -0.39(-9.85%) |
Mar 27, 2009 | 3.830 | 4.050 | 3.750 | 3.960 | 26,829,940 | +0.05(+1.28%) |
Mar 26, 2009 | 3.770 | 3.950 | 3.650 | 3.910 | 30,240,588 | +0.21(+5.68%) |
Mar 25, 2009 | 3.830 | 3.830 | 3.510 | 3.700 | 37,088,140 | +0.01(+0.27%) |
Mar 24, 2009 | 3.620 | 3.920 | 3.570 | 3.690 | 29,538,820 | -0.01(-0.27%) |
Mar 23, 2009 | 3.700 | 3.750 | 3.630 | 3.700 | 51,503,980 | +0.25(+7.25%) |
Mar 20, 2009 | 3.810 | 3.880 | 3.450 | 3.450 | 43,143,368 | -0.31(-8.24%) |
Mar 19, 2009 | 3.920 | 3.960 | 3.590 | 3.760 | 37,498,188 | +0.01(+0.27%) |
Mar 18, 2009 | 3.630 | 3.930 | 3.590 | 3.750 | 39,000,828 | +0.13(+3.59%) |
Mar 17, 2009 | 3.550 | 3.620 | 3.370 | 3.620 | 45,275,132 | +0.05(+1.40%) |
Mar 16, 2009 | 3.980 | 4.090 | 3.550 | 3.570 | 61,418,864 | -0.57(-13.77%) |
Mar 13, 2009 | 3.950 | 4.200 | 3.810 | 4.140 | 50,275,296 | +0.31(+8.09%) |
Mar 12, 2009 | 3.650 | 3.880 | 3.570 | 3.830 | 61,385,428 | +0.30(+8.50%) |
Mar 11, 2009 | 3.670 | 3.670 | 3.500 | 3.530 | 29,593,082 | +0.08(+2.32%) |
Mar 10, 2009 | 3.260 | 3.540 | 3.225 | 3.450 | 47,158,152 | +0.33(+10.58%) |
Mar 09, 2009 | 2.990 | 3.230 | 2.960 | 3.120 | 41,198,992 | +0.08(+2.63%) |
Mar 06, 2009 | 3.130 | 3.230 | 2.820 | 3.040 | 32,199,194 | -0.03(-0.98%) |
Mar 05, 2009 | 3.250 | 3.290 | 2.990 | 3.070 | 34,455,416 | -0.25(-7.53%) |
Mar 04, 2009 | 3.380 | 3.590 | 3.310 | 3.320 | 70,550,304 | +0.04(+1.22%) |
Mar 03, 2009 | 3.230 | 3.480 | 3.200 | 3.280 | 81,766,352 | +0.12(+3.96%) |
Mar 02, 2009 | 3.170 | 3.400 | 3.040 | 3.155 | 34,224,840 | -0.14(-4.10%) |
Feb 27, 2009 | 3.390 | 3.480 | 3.080 | 3.290 | 80,633,800 | -0.20(-5.73%) |
Feb 26, 2009 | 3.630 | 3.790 | 3.450 | 3.490 | 49,178,032 | -0.10(-2.79%) |
Feb 25, 2009 | 3.480 | 3.640 | 3.370 | 3.590 | 59,341,468 | +0.01(+0.28%) |
Feb 24, 2009 | 3.360 | 3.600 | 3.300 | 3.580 | 74,967,176 | +0.27(+8.16%) |
Feb 23, 2009 | 3.360 | 3.480 | 3.240 | 3.310 | 64,910,672 | +0.09(+2.80%) |
Feb 20, 2009 | 3.090 | 3.220 | 2.980 | 3.220 | 77,501,224 | -0.03(-0.92%) |
Feb 19, 2009 | 3.050 | 3.490 | 3.020 | 3.250 | 156,468,944 | +0.54(+19.93%) |
Feb 18, 2009 | 2.870 | 2.950 | 2.510 | 2.710 | 57,719,008 | -0.05(-1.81%) |
Feb 17, 2009 | 2.550 | 2.900 | 2.510 | 2.760 | 57,426,952 | -0.06(-2.13%) |
Feb 16, 2009 | 2.490 | 2.840 | 2.490 | 2.820 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 2.490 | 2.840 | 2.490 | 2.820 | 48,834,032 | +0.32(+12.80%) |
Feb 12, 2009 | 2.300 | 2.540 | 2.300 | 2.500 | 51,449,280 | +0.15(+6.38%) |
Feb 11, 2009 | 2.300 | 2.400 | 2.120 | 2.350 | 42,323,920 | +0.17(+7.80%) |
Feb 10, 2009 | 2.410 | 2.500 | 2.120 | 2.180 | 50,975,664 | -0.27(-11.02%) |
Feb 09, 2009 | 2.470 | 2.520 | 2.400 | 2.450 | 30,839,684 | -0.02(-0.81%) |
Feb 06, 2009 | 2.320 | 2.480 | 2.320 | 2.470 | 29,683,044 | +0.15(+6.47%) |
Feb 05, 2009 | 2.400 | 2.450 | 2.220 | 2.320 | 33,612,404 | -0.08(-3.33%) |
Feb 04, 2009 | 2.540 | 2.650 | 2.350 | 2.400 | 29,391,852 | -0.13(-5.14%) |
Feb 03, 2009 | 2.420 | 2.540 | 2.370 | 2.530 | 28,897,936 | +0.12(+4.98%) |
Feb 02, 2009 | 2.400 | 2.460 | 2.310 | 2.410 | 20,018,532 | -0.02(-0.82%) |
Jan 30, 2009 | 2.580 | 2.620 | 2.390 | 2.430 | 31,958,832 | -0.14(-5.45%) |
Jan 29, 2009 | 2.580 | 2.650 | 2.510 | 2.570 | 29,107,736 | -0.11(-4.10%) |
Jan 28, 2009 | 2.540 | 2.720 | 2.480 | 2.680 | 60,974,724 | +0.24(+9.84%) |
Jan 27, 2009 | 2.500 | 2.560 | 2.390 | 2.440 | 41,140,832 | -0.05(-2.01%) |
Jan 26, 2009 | 2.440 | 2.620 | 2.390 | 2.490 | 42,044,800 | +0.03(+1.22%) |
Jan 23, 2009 | 2.290 | 2.640 | 2.220 | 2.460 | 50,031,036 | +0.08(+3.36%) |
Jan 22, 2009 | 2.220 | 2.410 | 2.150 | 2.380 | 46,093,980 | +0.14(+6.25%) |
Jan 21, 2009 | 2.140 | 2.250 | 2.030 | 2.240 | 40,945,112 | +0.18(+8.74%) |
Jan 20, 2009 | 2.170 | 2.290 | 2.030 | 2.060 | 34,508,004 | -0.22(-9.65%) |
Jan 19, 2009 | 2.300 | 2.300 | 2.280 | 2.280 | 7,900 | +0.07(+3.17%) |
Jan 16, 2009 | 2.360 | 2.370 | 2.170 | 2.210 | 41,099,232 | -0.08(-3.49%) |
Jan 15, 2009 | 2.260 | 2.340 | 2.140 | 2.290 | 51,532,556 | +0.02(+0.88%) |
Jan 14, 2009 | 2.410 | 2.420 | 2.260 | 2.270 | 46,013,940 | -0.21(-8.47%) |
Jan 13, 2009 | 2.390 | 2.550 | 2.350 | 2.480 | 45,327,396 | +0.03(+1.22%) |
Jan 12, 2009 | 2.680 | 2.680 | 2.420 | 2.450 | 31,938,580 | -0.14(-5.41%) |
Jan 09, 2009 | 2.670 | 2.940 | 2.560 | 2.590 | 59,536,352 | +0.01(+0.39%) |
Jan 08, 2009 | 2.360 | 2.650 | 2.260 | 2.580 | 47,667,204 | +0.20(+8.40%) |
Jan 07, 2009 | 2.250 | 2.440 | 2.200 | 2.380 | 37,285,640 | +0.06(+2.59%) |
Jan 06, 2009 | 2.230 | 2.400 | 2.180 | 2.320 | 55,333,048 | +0.20(+9.43%) |
Jan 05, 2009 | 1.920 | 2.300 | 1.880 | 2.120 | 52,660,736 | +0.17(+8.72%) |
Jan 02, 2009 | 1.830 | 2.010 | 1.830 | 1.950 | 51,285,312 | +0.12(+6.56%) |