Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.637 | 5.681 | 5.243 | 5.568 | 19,181,656 | -0.01(-0.11%) |
Mar 30, 2009 | 5.900 | 5.900 | 5.418 | 5.575 | 17,770,574 | -0.47(-7.76%) |
Mar 26, 2009 | 5.625 | 6.125 | 5.625 | 6.044 | 19,298,682 | +0.56(+10.15%) |
Mar 25, 2009 | 5.719 | 5.931 | 5.212 | 5.487 | 27,216,388 | -0.19(-3.31%) |
Mar 24, 2009 | 5.456 | 5.947 | 5.381 | 5.675 | 26,298,174 | +0.13(+2.37%) |
Mar 23, 2009 | 5.318 | 5.568 | 5.299 | 5.543 | 20,949,422 | +0.54(+10.75%) |
Mar 20, 2009 | 5.493 | 5.543 | 4.918 | 5.005 | 20,032,230 | -0.58(-10.31%) |
Mar 19, 2009 | 5.750 | 5.781 | 5.425 | 5.581 | 20,088,740 | -0.11(-1.87%) |
Mar 18, 2009 | 5.049 | 5.794 | 5.049 | 5.687 | 29,658,482 | +0.46(+8.86%) |
Mar 17, 2009 | 4.980 | 5.262 | 4.818 | 5.224 | 17,642,690 | +0.28(+5.56%) |
Mar 16, 2009 | 5.299 | 5.393 | 4.943 | 4.949 | 11,709,845 | -0.26(-5.04%) |
Mar 13, 2009 | 5.137 | 5.343 | 4.952 | 5.212 | 0 | +0.01(+0.12%) |
Mar 12, 2009 | 4.905 | 5.293 | 4.749 | 5.206 | 24,179,326 | +0.29(+5.99%) |
Mar 11, 2009 | 4.655 | 5.037 | 4.580 | 4.911 | 25,685,310 | +0.31(+6.66%) |
Mar 10, 2009 | 4.380 | 4.743 | 4.355 | 4.605 | 27,720,714 | +0.35(+8.24%) |
Mar 09, 2009 | 4.267 | 4.605 | 4.173 | 4.255 | 19,630,224 | -0.09(-2.02%) |
Mar 06, 2009 | 4.411 | 4.661 | 4.161 | 4.342 | 0 | +0.23(+5.47%) |
Mar 05, 2009 | 4.455 | 4.524 | 3.923 | 4.117 | 27,864,484 | -0.48(-10.48%) |
Mar 04, 2009 | 4.680 | 4.736 | 4.430 | 4.599 | 18,614,482 | -0.01(-0.27%) |
Mar 02, 2009 | 4.736 | 4.980 | 4.586 | 4.611 | 22,870,266 | -0.31(-6.35%) |
Feb 27, 2009 | 4.768 | 5.080 | 4.642 | 4.924 | 0 | +0.02(+0.38%) |
Feb 26, 2009 | 5.137 | 5.249 | 4.861 | 4.905 | 12,590,472 | -0.16(-3.21%) |
Feb 25, 2009 | 5.155 | 5.268 | 4.667 | 5.068 | 29,193,220 | -0.12(-2.29%) |
Feb 24, 2009 | 4.699 | 5.274 | 4.567 | 5.187 | 37,235,808 | +0.56(+12.03%) |
Feb 23, 2009 | 5.005 | 5.005 | 4.599 | 4.630 | 24,579,558 | -0.29(-5.85%) |
Feb 20, 2009 | 4.724 | 5.005 | 4.599 | 4.918 | 26,098,712 | +0.13(+2.61%) |
Feb 19, 2009 | 5.074 | 5.224 | 4.755 | 4.793 | 19,512,824 | -0.14(-2.92%) |
Feb 18, 2009 | 5.112 | 5.174 | 4.830 | 4.936 | 20,423,108 | -0.12(-2.35%) |
Feb 17, 2009 | 5.043 | 5.281 | 4.993 | 5.055 | 20,818,812 | -0.34(-6.37%) |
Feb 13, 2009 | 5.537 | 5.612 | 5.180 | 5.399 | 20,162,172 | -0.05(-0.92%) |
Feb 12, 2009 | 5.281 | 5.475 | 5.068 | 5.450 | 24,589,214 | +0.13(+2.47%) |
Feb 11, 2009 | 5.550 | 5.750 | 5.168 | 5.318 | 20,242,640 | -0.18(-3.19%) |
Feb 10, 2009 | 5.850 | 5.956 | 5.450 | 5.493 | 14,781,692 | -0.43(-7.19%) |
Feb 09, 2009 | 6.069 | 6.163 | 5.734 | 5.919 | 12,974,483 | -0.15(-2.47%) |
Feb 06, 2009 | 5.543 | 6.200 | 5.481 | 6.069 | 26,475,066 | +0.59(+10.86%) |
Feb 05, 2009 | 5.425 | 5.625 | 5.237 | 5.475 | 28,772,766 | +0.27(+5.17%) |
Feb 04, 2009 | 5.456 | 5.506 | 5.068 | 5.206 | 26,478,538 | -0.32(-5.78%) |
Feb 03, 2009 | 5.262 | 5.637 | 5.087 | 5.525 | 33,037,260 | +0.15(+2.79%) |
Feb 02, 2009 | 5.443 | 5.938 | 4.692 | 5.374 | 68,377,872 | -0.23(-4.02%) |
Jan 30, 2009 | 5.919 | 6.000 | 5.443 | 5.600 | 0 | -0.29(-4.89%) |
Jan 29, 2009 | 6.157 | 6.250 | 5.869 | 5.888 | 15,682,555 | -0.39(-6.27%) |
Jan 28, 2009 | 6.113 | 6.413 | 6.106 | 6.282 | 14,552,902 | +0.29(+4.91%) |
Jan 27, 2009 | 5.994 | 6.225 | 5.825 | 5.988 | 13,844,049 | -0.10(-1.64%) |
Jan 26, 2009 | 6.038 | 6.319 | 5.938 | 6.088 | 12,741,030 | +0.05(+0.83%) |
Jan 23, 2009 | 5.637 | 6.213 | 5.637 | 6.038 | 16,219,008 | +0.16(+2.77%) |
Jan 22, 2009 | 5.938 | 6.269 | 5.712 | 5.875 | 22,042,964 | +0.08(+1.40%) |
Jan 21, 2009 | 5.593 | 5.806 | 5.399 | 5.794 | 13,136,395 | +0.33(+6.07%) |
Jan 20, 2009 | 6.106 | 6.200 | 5.343 | 5.462 | 14,161,561 | -0.64(-10.55%) |
Jan 16, 2009 | 6.288 | 6.313 | 5.831 | 6.106 | 15,383,984 | +0.01(+0.21%) |
Jan 15, 2009 | 5.931 | 6.344 | 5.593 | 6.094 | 20,074,732 | +0.17(+2.85%) |
Jan 14, 2009 | 6.144 | 6.150 | 5.775 | 5.925 | 19,209,246 | -0.36(-5.77%) |
Jan 13, 2009 | 6.182 | 6.476 | 6.100 | 6.288 | 15,790,055 | +0.08(+1.21%) |
Jan 12, 2009 | 6.294 | 6.588 | 6.100 | 6.213 | 14,424,346 | -0.23(-3.59%) |
Jan 09, 2009 | 6.763 | 7.014 | 6.332 | 6.444 | 20,289,388 | -0.39(-5.76%) |
Jan 08, 2009 | 6.845 | 7.295 | 6.720 | 6.839 | 24,385,790 | -0.24(-3.36%) |
Jan 07, 2009 | 7.164 | 7.364 | 6.920 | 7.076 | 19,917,076 | -0.24(-3.25%) |
Jan 06, 2009 | 7.314 | 7.464 | 7.133 | 7.314 | 18,965,036 | +0.02(+0.26%) |
Jan 05, 2009 | 6.757 | 7.464 | 6.645 | 7.295 | 24,758,082 | +0.43(+6.19%) |
Jan 02, 2009 | 6.532 | 6.951 | 6.338 | 6.870 | 0 | +0.39(+6.09%) |