Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.838 | 8.838 | 8.103 | 8.291 | 13,348,246 | -0.32(-3.67%) |
Mar 30, 2009 | 8.932 | 8.932 | 8.436 | 8.607 | 11,955,021 | -0.74(-7.87%) |
Mar 26, 2009 | 8.735 | 9.436 | 8.735 | 9.342 | 14,464,810 | +0.74(+8.65%) |
Mar 25, 2009 | 8.291 | 9.291 | 8.103 | 8.599 | 22,124,582 | +0.47(+5.78%) |
Mar 24, 2009 | 8.248 | 8.624 | 8.094 | 8.128 | 13,945,681 | -0.32(-3.84%) |
Mar 23, 2009 | 7.966 | 8.470 | 7.923 | 8.453 | 13,432,602 | +1.30(+18.16%) |
Mar 20, 2009 | 7.624 | 7.633 | 7.060 | 7.154 | 13,754,915 | -0.84(-10.48%) |
Mar 19, 2009 | 7.906 | 8.291 | 7.530 | 7.992 | 16,046,261 | +0.24(+3.09%) |
Mar 18, 2009 | 7.197 | 8.034 | 6.624 | 7.752 | 18,100,622 | +0.56(+7.72%) |
Mar 17, 2009 | 7.094 | 80.13 | 6.496 | 7.197 | 14,150,439 | +0.33(+4.86%) |
Mar 16, 2009 | 7.368 | 7.436 | 6.821 | 6.863 | 10,115,775 | -0.39(-5.42%) |
Mar 13, 2009 | 7.402 | 7.410 | 6.795 | 7.257 | 0 | +0.07(+0.95%) |
Mar 12, 2009 | 6.692 | 7.257 | 6.513 | 7.188 | 10,150,587 | +0.34(+4.99%) |
Mar 11, 2009 | 6.846 | 7.043 | 6.658 | 6.846 | 7,133,804 | +0.09(+1.39%) |
Mar 10, 2009 | 5.983 | 6.812 | 5.983 | 6.752 | 15,583,918 | +0.86(+14.66%) |
Mar 09, 2009 | 5.701 | 6.368 | 5.658 | 5.889 | 10,166,537 | -0.03(-0.58%) |
Mar 06, 2009 | 6.069 | 6.205 | 5.744 | 5.923 | 0 | -0.07(-1.14%) |
Mar 05, 2009 | 6.325 | 6.393 | 5.915 | 5.992 | 14,546,632 | -0.59(-8.96%) |
Mar 04, 2009 | 6.385 | 6.744 | 6.197 | 6.581 | 14,035,012 | -0.30(-4.35%) |
Mar 02, 2009 | 7.017 | 7.410 | 6.838 | 6.881 | 12,181,194 | -0.34(-4.73%) |
Feb 27, 2009 | 7.154 | 7.675 | 7.051 | 7.222 | 0 | -0.02(-0.24%) |
Feb 26, 2009 | 7.787 | 8.034 | 7.120 | 7.240 | 11,582,089 | -0.38(-4.94%) |
Feb 25, 2009 | 7.436 | 7.893 | 7.103 | 7.616 | 17,217,112 | +0.01(+0.11%) |
Feb 24, 2009 | 6.932 | 8.017 | 6.915 | 7.607 | 15,613,842 | +0.76(+11.11%) |
Feb 23, 2009 | 6.692 | 7.171 | 6.633 | 6.846 | 13,244,930 | +0.33(+5.12%) |
Feb 20, 2009 | 6.171 | 6.718 | 6.137 | 6.513 | 17,692,008 | +0.07(+1.06%) |
Feb 19, 2009 | 7.496 | 7.496 | 6.402 | 6.445 | 17,930,846 | -0.77(-10.66%) |
Feb 18, 2009 | 7.701 | 7.957 | 7.128 | 7.214 | 19,451,558 | -0.41(-5.38%) |
Feb 17, 2009 | 7.205 | 7.821 | 7.103 | 7.624 | 18,596,290 | -0.03(-0.45%) |
Feb 13, 2009 | 7.188 | 7.769 | 6.949 | 7.658 | 18,857,690 | +0.42(+5.79%) |
Feb 12, 2009 | 6.923 | 7.316 | 6.633 | 7.240 | 15,603,950 | -0.02(-0.24%) |
Feb 11, 2009 | 7.111 | 7.547 | 6.829 | 7.257 | 17,485,884 | +0.27(+3.92%) |
Feb 10, 2009 | 7.564 | 8.034 | 6.855 | 6.983 | 17,561,400 | -0.74(-9.52%) |
Feb 09, 2009 | 8.197 | 8.205 | 7.436 | 7.718 | 14,453,209 | -0.09(-1.20%) |
Feb 06, 2009 | 6.915 | 8.385 | 6.889 | 7.812 | 28,120,048 | +0.91(+13.26%) |
Feb 05, 2009 | 6.410 | 7.000 | 6.410 | 6.898 | 17,127,218 | +0.47(+7.31%) |
Feb 04, 2009 | 6.257 | 6.812 | 6.239 | 6.428 | 17,127,956 | +0.09(+1.35%) |
Feb 03, 2009 | 5.479 | 6.684 | 5.479 | 6.342 | 22,699,086 | +1.12(+21.44%) |
Feb 02, 2009 | 5.043 | 5.428 | 4.898 | 5.222 | 9,976,107 | +0.13(+2.52%) |
Jan 30, 2009 | 5.154 | 5.257 | 4.992 | 5.094 | 0 | -0.17(-3.25%) |
Jan 29, 2009 | 5.838 | 5.992 | 5.145 | 5.265 | 10,618,360 | -0.73(-12.13%) |
Jan 28, 2009 | 5.727 | 6.154 | 5.616 | 5.992 | 9,109,785 | +0.52(+9.53%) |
Jan 27, 2009 | 5.564 | 5.701 | 5.342 | 5.470 | 5,997,284 | -0.07(-1.23%) |
Jan 26, 2009 | 5.539 | 5.898 | 5.291 | 5.539 | 10,958,355 | +0.09(+1.57%) |
Jan 23, 2009 | 5.111 | 5.727 | 4.974 | 5.453 | 8,978,721 | +0.27(+5.28%) |
Jan 22, 2009 | 5.188 | 5.385 | 5.034 | 5.180 | 7,037,335 | -0.22(-4.11%) |
Jan 21, 2009 | 5.299 | 5.428 | 4.889 | 5.402 | 10,279,717 | +0.21(+4.12%) |
Jan 20, 2009 | 5.752 | 5.846 | 5.111 | 5.188 | 12,077,862 | -0.61(-10.47%) |
Jan 16, 2009 | 5.735 | 5.966 | 5.368 | 5.795 | 8,891,345 | +0.15(+2.73%) |
Jan 15, 2009 | 5.650 | 6.069 | 5.282 | 5.641 | 10,335,520 | +0.03(+0.46%) |
Jan 14, 2009 | 6.120 | 6.120 | 5.556 | 5.616 | 7,564,197 | -0.54(-8.75%) |
Jan 13, 2009 | 6.180 | 6.410 | 5.868 | 6.154 | 8,026,592 | -0.03(-0.41%) |
Jan 12, 2009 | 6.881 | 6.881 | 6.120 | 6.180 | 8,681,022 | -0.56(-8.25%) |
Jan 09, 2009 | 6.812 | 6.932 | 6.154 | 6.735 | 14,157,677 | -0.23(-3.31%) |
Jan 08, 2009 | 6.222 | 7.009 | 6.222 | 6.966 | 7,481,054 | +0.50(+7.66%) |
Jan 07, 2009 | 6.701 | 6.804 | 6.359 | 6.470 | 6,788,379 | -0.37(-5.38%) |
Jan 06, 2009 | 7.077 | 7.171 | 6.718 | 6.838 | 9,931,693 | +0.00(+0.00%) |
Jan 05, 2009 | 6.325 | 6.915 | 6.111 | 6.838 | 8,930,866 | +0.56(+8.99%) |
Jan 02, 2009 | 6.069 | 6.359 | 5.855 | 6.274 | 0 | +0.23(+3.82%) |