Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.073 | 4.182 | 3.816 | 3.843 | 17,579,988 | -0.19(-4.74%) |
Mar 30, 2009 | 4.231 | 4.231 | 3.974 | 4.034 | 13,178,848 | -0.54(-11.71%) |
Mar 26, 2009 | 4.619 | 4.837 | 4.493 | 4.569 | 26,347,290 | +0.10(+2.20%) |
Mar 25, 2009 | 5.099 | 5.154 | 4.215 | 4.471 | 26,960,428 | -0.55(-10.98%) |
Mar 24, 2009 | 4.264 | 5.132 | 4.247 | 5.023 | 33,740,596 | +0.56(+12.61%) |
Mar 23, 2009 | 4.051 | 4.466 | 4.051 | 4.460 | 19,480,298 | +0.60(+15.40%) |
Mar 20, 2009 | 4.029 | 4.133 | 3.718 | 3.865 | 18,261,838 | -0.33(-7.87%) |
Mar 19, 2009 | 4.335 | 4.362 | 4.007 | 4.195 | 17,857,336 | -0.04(-1.05%) |
Mar 18, 2009 | 3.996 | 4.269 | 3.816 | 4.240 | 23,182,950 | +0.28(+6.98%) |
Mar 17, 2009 | 3.532 | 4.034 | 3.461 | 3.963 | 35,141,424 | +0.51(+14.69%) |
Mar 16, 2009 | 3.407 | 3.816 | 3.407 | 3.456 | 22,643,016 | +0.09(+2.59%) |
Mar 13, 2009 | 3.276 | 3.461 | 3.243 | 3.368 | 0 | +0.17(+5.29%) |
Mar 12, 2009 | 3.041 | 3.226 | 2.964 | 3.199 | 15,841,980 | +0.21(+7.13%) |
Mar 11, 2009 | 2.964 | 3.030 | 2.817 | 2.986 | 20,322,816 | +0.32(+11.86%) |
Mar 10, 2009 | 2.468 | 2.702 | 2.457 | 2.670 | 17,723,228 | +0.27(+11.14%) |
Mar 09, 2009 | 2.206 | 2.429 | 2.184 | 2.402 | 18,105,736 | +0.17(+7.58%) |
Mar 06, 2009 | 2.337 | 2.408 | 2.145 | 2.233 | 0 | -0.04(-1.92%) |
Mar 05, 2009 | 2.500 | 2.500 | 2.249 | 2.277 | 15,946,456 | -0.25(-9.93%) |
Mar 04, 2009 | 2.648 | 2.648 | 2.462 | 2.528 | 25,311,728 | -0.27(-9.57%) |
Mar 02, 2009 | 2.997 | 3.128 | 2.757 | 2.795 | 19,782,300 | -0.31(-10.02%) |
Feb 27, 2009 | 3.106 | 3.319 | 3.035 | 3.106 | 0 | -0.06(-1.90%) |
Feb 26, 2009 | 3.428 | 3.467 | 3.145 | 3.166 | 16,419,522 | -0.12(-3.65%) |
Feb 25, 2009 | 3.516 | 3.527 | 3.243 | 3.286 | 17,488,002 | -0.25(-6.96%) |
Feb 24, 2009 | 3.166 | 3.565 | 2.953 | 3.532 | 22,912,558 | +0.39(+12.52%) |
Feb 23, 2009 | 3.385 | 3.385 | 3.128 | 3.139 | 11,312,114 | -0.20(-6.05%) |
Feb 20, 2009 | 3.357 | 3.417 | 3.161 | 3.341 | 0 | -0.06(-1.77%) |
Feb 19, 2009 | 3.609 | 3.663 | 3.379 | 3.401 | 10,068,561 | -0.13(-3.71%) |
Feb 18, 2009 | 3.565 | 3.680 | 3.423 | 3.532 | 19,957,094 | -0.03(-0.77%) |
Feb 17, 2009 | 3.690 | 3.690 | 3.527 | 3.559 | 20,315,316 | -0.20(-5.37%) |
Feb 13, 2009 | 3.871 | 3.969 | 3.761 | 3.761 | 18,194,294 | -0.22(-5.49%) |
Feb 12, 2009 | 3.811 | 3.996 | 3.778 | 3.980 | 19,587,224 | +0.05(+1.39%) |
Feb 11, 2009 | 4.182 | 4.204 | 3.565 | 3.925 | 19,104,314 | -0.30(-7.11%) |
Feb 10, 2009 | 4.444 | 4.444 | 4.127 | 4.225 | 32,081,736 | -0.21(-4.68%) |
Feb 09, 2009 | 4.422 | 4.515 | 4.373 | 4.433 | 15,966,490 | +0.07(+1.50%) |
Feb 06, 2009 | 4.346 | 4.482 | 4.340 | 4.367 | 18,610,394 | +0.11(+2.56%) |
Feb 05, 2009 | 4.346 | 4.417 | 4.149 | 4.258 | 18,214,950 | -0.05(-1.27%) |
Feb 04, 2009 | 4.537 | 4.548 | 4.258 | 4.313 | 15,053,621 | -0.13(-2.95%) |
Feb 03, 2009 | 4.662 | 4.662 | 4.367 | 4.444 | 19,201,142 | +0.03(+0.62%) |
Feb 02, 2009 | 4.821 | 4.821 | 4.187 | 4.417 | 39,621,132 | -0.56(-11.29%) |
Jan 30, 2009 | 5.590 | 5.645 | 4.946 | 4.979 | 0 | -0.76(-13.31%) |
Jan 29, 2009 | 6.349 | 6.349 | 5.738 | 5.743 | 13,592,657 | -0.60(-9.47%) |
Jan 28, 2009 | 6.185 | 6.535 | 6.158 | 6.344 | 16,564,504 | +0.25(+4.12%) |
Jan 27, 2009 | 5.907 | 6.132 | 5.820 | 6.093 | 9,689,670 | +0.23(+4.01%) |
Jan 26, 2009 | 5.967 | 6.245 | 5.732 | 5.858 | 8,436,051 | -0.05(-0.92%) |
Jan 23, 2009 | 5.841 | 6.120 | 5.618 | 5.912 | 11,789,859 | +0.03(+0.46%) |
Jan 22, 2009 | 5.896 | 6.076 | 5.656 | 5.885 | 18,151,378 | +0.07(+1.13%) |
Jan 21, 2009 | 5.519 | 5.836 | 5.416 | 5.820 | 15,913,224 | +0.51(+9.67%) |
Jan 20, 2009 | 5.956 | 6.000 | 5.268 | 5.306 | 14,600,561 | -0.64(-10.74%) |
Jan 16, 2009 | 6.005 | 6.065 | 5.689 | 5.945 | 12,173,922 | +0.11(+1.87%) |
Jan 15, 2009 | 5.830 | 5.929 | 5.410 | 5.836 | 17,201,586 | +0.01(+0.09%) |
Jan 14, 2009 | 6.049 | 6.049 | 5.738 | 5.830 | 9,015,041 | -0.30(-4.90%) |
Jan 13, 2009 | 6.076 | 6.256 | 6.005 | 6.131 | 9,133,850 | +0.01(+0.18%) |
Jan 12, 2009 | 6.382 | 6.426 | 6.065 | 6.120 | 8,181,174 | -0.27(-4.19%) |
Jan 09, 2009 | 6.502 | 6.595 | 6.202 | 6.387 | 11,060,796 | -0.09(-1.43%) |
Jan 08, 2009 | 6.284 | 6.507 | 6.005 | 6.480 | 16,004,786 | +0.10(+1.63%) |
Jan 07, 2009 | 6.791 | 6.819 | 6.322 | 6.376 | 10,823,921 | -0.46(-6.71%) |
Jan 06, 2009 | 6.655 | 6.955 | 6.617 | 6.835 | 10,379,889 | +0.28(+4.33%) |
Jan 05, 2009 | 6.819 | 6.824 | 6.502 | 6.551 | 14,463,386 | -0.23(-3.46%) |
Jan 02, 2009 | 6.475 | 6.824 | 6.475 | 6.786 | 0 | +0.34(+5.34%) |