Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.657 | 4.925 | 4.528 | 4.904 | 5,625,922 | +0.36(+7.81%) |
Mar 30, 2009 | 4.811 | 4.816 | 4.523 | 4.549 | 4,375,466 | -0.47(-9.34%) |
Mar 26, 2009 | 5.028 | 5.125 | 4.765 | 5.017 | 5,075,736 | +0.10(+1.99%) |
Mar 25, 2009 | 5.069 | 5.203 | 4.492 | 4.919 | 5,905,608 | +0.07(+1.49%) |
Mar 24, 2009 | 4.976 | 5.399 | 4.801 | 4.847 | 7,514,714 | -0.21(-4.08%) |
Mar 23, 2009 | 4.719 | 5.218 | 4.693 | 5.053 | 8,002,090 | +0.72(+16.65%) |
Mar 20, 2009 | 5.043 | 5.043 | 4.306 | 4.332 | 4,563,207 | -0.67(-13.48%) |
Mar 19, 2009 | 5.460 | 5.646 | 4.976 | 5.007 | 4,542,394 | -0.45(-8.22%) |
Mar 18, 2009 | 4.997 | 5.481 | 4.842 | 5.455 | 6,177,183 | +0.33(+6.43%) |
Mar 17, 2009 | 5.136 | 5.208 | 4.894 | 5.125 | 8,129,137 | +0.11(+2.16%) |
Mar 16, 2009 | 5.532 | 5.635 | 4.997 | 5.017 | 5,524,678 | -0.39(-7.15%) |
Mar 13, 2009 | 5.605 | 5.641 | 5.213 | 5.404 | 0 | -0.15(-2.78%) |
Mar 12, 2009 | 5.203 | 5.615 | 5.007 | 5.558 | 5,589,370 | +0.38(+7.36%) |
Mar 11, 2009 | 5.594 | 5.605 | 5.141 | 5.177 | 5,337,079 | -0.28(-5.10%) |
Mar 10, 2009 | 4.677 | 5.502 | 4.507 | 5.455 | 7,278,817 | +1.02(+23.00%) |
Mar 09, 2009 | 4.193 | 4.461 | 4.100 | 4.435 | 4,549,278 | +0.09(+2.14%) |
Mar 06, 2009 | 4.616 | 4.724 | 4.100 | 4.342 | 0 | -0.21(-4.64%) |
Mar 05, 2009 | 4.986 | 5.146 | 4.420 | 4.554 | 5,761,623 | -0.47(-9.33%) |
Mar 04, 2009 | 5.239 | 5.692 | 4.801 | 5.022 | 6,161,251 | -0.24(-4.51%) |
Mar 02, 2009 | 5.692 | 5.744 | 5.213 | 5.259 | 6,527,709 | -0.56(-9.57%) |
Feb 27, 2009 | 5.697 | 6.006 | 5.697 | 5.816 | 0 | -0.07(-1.14%) |
Feb 26, 2009 | 6.202 | 6.413 | 5.821 | 5.883 | 5,180,736 | -0.22(-3.63%) |
Feb 25, 2009 | 6.274 | 6.491 | 5.718 | 6.104 | 5,505,135 | -0.05(-0.84%) |
Feb 24, 2009 | 5.527 | 6.197 | 5.527 | 6.156 | 6,504,777 | +0.73(+13.38%) |
Feb 23, 2009 | 6.145 | 6.455 | 5.383 | 5.429 | 7,571,660 | -1.14(-17.40%) |
Feb 20, 2009 | 5.955 | 6.743 | 5.805 | 6.573 | 0 | +0.41(+6.60%) |
Feb 19, 2009 | 6.516 | 6.774 | 6.084 | 6.166 | 3,414,937 | -0.35(-5.30%) |
Feb 18, 2009 | 6.614 | 6.619 | 6.233 | 6.511 | 3,103,451 | +0.04(+0.56%) |
Feb 17, 2009 | 6.707 | 6.836 | 6.418 | 6.475 | 4,955,763 | -0.53(-7.57%) |
Feb 13, 2009 | 7.547 | 7.552 | 6.995 | 7.006 | 0 | -0.55(-7.29%) |
Feb 12, 2009 | 7.650 | 7.706 | 7.073 | 7.557 | 4,129,299 | -0.31(-3.93%) |
Feb 11, 2009 | 7.799 | 7.943 | 7.423 | 7.866 | 3,601,943 | +0.15(+1.94%) |
Feb 10, 2009 | 8.309 | 8.469 | 7.655 | 7.717 | 3,786,021 | -0.73(-8.60%) |
Feb 09, 2009 | 8.469 | 8.520 | 8.221 | 8.443 | 2,457,655 | -0.01(-0.06%) |
Feb 06, 2009 | 7.794 | 8.500 | 7.789 | 8.448 | 0 | +0.63(+8.04%) |
Feb 05, 2009 | 7.897 | 8.206 | 7.383 | 7.820 | 5,338,298 | -0.13(-1.62%) |
Feb 04, 2009 | 8.278 | 8.551 | 7.928 | 7.948 | 2,575,848 | -0.33(-3.98%) |
Feb 03, 2009 | 8.649 | 8.664 | 8.072 | 8.278 | 2,857,215 | -0.07(-0.86%) |
Feb 02, 2009 | 8.237 | 8.510 | 7.954 | 8.350 | 3,348,169 | +0.01(+0.12%) |
Jan 30, 2009 | 8.814 | 9.200 | 8.190 | 8.340 | 0 | -0.57(-6.42%) |
Jan 29, 2009 | 9.586 | 9.834 | 8.829 | 8.912 | 4,649,988 | -0.98(-9.94%) |
Jan 28, 2009 | 9.025 | 9.963 | 9.025 | 9.896 | 5,895,560 | +1.03(+11.56%) |
Jan 27, 2009 | 9.010 | 9.102 | 8.618 | 8.870 | 2,305,736 | +0.10(+1.18%) |
Jan 26, 2009 | 8.896 | 9.133 | 8.515 | 8.767 | 2,852,785 | -0.15(-1.68%) |
Jan 23, 2009 | 8.319 | 8.994 | 8.057 | 8.917 | 0 | +0.39(+4.53%) |
Jan 22, 2009 | 8.690 | 8.979 | 8.206 | 8.530 | 5,748,106 | -0.32(-3.61%) |
Jan 21, 2009 | 8.242 | 8.860 | 7.825 | 8.850 | 5,908,994 | +0.89(+11.13%) |
Jan 20, 2009 | 8.850 | 8.850 | 7.917 | 7.964 | 6,551,181 | -1.03(-11.45%) |
Jan 16, 2009 | 8.798 | 9.035 | 8.144 | 8.994 | 0 | +0.47(+5.50%) |
Jan 15, 2009 | 8.330 | 8.953 | 7.861 | 8.525 | 4,122,476 | +0.17(+2.03%) |
Jan 14, 2009 | 8.855 | 8.855 | 8.206 | 8.355 | 4,150,471 | -0.63(-7.00%) |
Jan 13, 2009 | 9.386 | 9.391 | 8.639 | 8.984 | 4,495,223 | +0.50(+5.95%) |
Jan 12, 2009 | 9.437 | 9.437 | 8.288 | 8.479 | 4,233,436 | -1.00(-10.59%) |
Jan 09, 2009 | 10.16 | 10.24 | 9.411 | 9.483 | 2,901,404 | -0.69(-6.74%) |
Jan 08, 2009 | 10.20 | 10.49 | 9.947 | 10.17 | 2,624,306 | -0.07(-0.71%) |
Jan 07, 2009 | 10.49 | 10.66 | 10.17 | 10.24 | 2,805,496 | -0.43(-4.05%) |
Jan 06, 2009 | 10.12 | 10.91 | 9.849 | 10.67 | 4,938,076 | +0.63(+6.31%) |
Jan 05, 2009 | 10.33 | 10.66 | 9.947 | 10.04 | 3,680,153 | -0.27(-2.60%) |
Jan 02, 2009 | 10.69 | 10.69 | 10.15 | 10.31 | 0 | -0.35(-3.29%) |