Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.416 | 6.863 | 6.335 | 6.814 | 26,775,314 | +0.26(+4.03%) |
Mar 30, 2009 | 6.588 | 6.641 | 6.159 | 6.550 | 27,945,002 | -0.74(-10.18%) |
Mar 26, 2009 | 7.116 | 7.380 | 6.902 | 7.292 | 31,047,682 | +0.29(+4.17%) |
Mar 25, 2009 | 7.676 | 7.813 | 6.546 | 7.000 | 44,619,764 | -0.60(-7.92%) |
Mar 24, 2009 | 7.317 | 8.066 | 7.144 | 7.602 | 35,749,024 | -0.03(-0.42%) |
Mar 23, 2009 | 7.043 | 7.637 | 6.997 | 7.634 | 38,303,080 | +1.16(+18.01%) |
Mar 20, 2009 | 7.077 | 7.077 | 6.349 | 6.469 | 32,615,806 | -0.86(-11.72%) |
Mar 19, 2009 | 5.666 | 7.690 | 6.905 | 7.327 | 50,286,780 | -0.08(-1.05%) |
Mar 18, 2009 | 5.666 | 7.422 | 5.532 | 7.405 | 63,031,004 | +1.72(+30.28%) |
Mar 17, 2009 | 5.427 | 5.694 | 5.043 | 5.684 | 30,715,428 | +0.41(+7.81%) |
Mar 16, 2009 | 5.325 | 5.828 | 5.244 | 5.272 | 34,129,804 | +0.14(+2.74%) |
Mar 13, 2009 | 5.346 | 5.603 | 4.751 | 5.131 | 0 | -0.12(-2.28%) |
Mar 12, 2009 | 4.790 | 5.325 | 4.424 | 5.251 | 39,533,484 | +0.46(+9.54%) |
Mar 11, 2009 | 4.727 | 4.864 | 4.512 | 4.793 | 33,314,894 | +0.18(+3.97%) |
Mar 10, 2009 | 4.149 | 4.656 | 3.987 | 4.610 | 44,517,796 | +0.57(+14.01%) |
Mar 09, 2009 | 3.921 | 4.396 | 3.811 | 4.044 | 54,224,372 | -0.69(-14.51%) |
Mar 06, 2009 | 4.966 | 4.990 | 4.452 | 4.730 | 0 | -0.07(-1.39%) |
Mar 05, 2009 | 5.103 | 5.117 | 4.624 | 4.797 | 43,463,728 | -0.48(-9.07%) |
Mar 04, 2009 | 5.374 | 5.448 | 4.807 | 5.276 | 33,777,080 | -0.39(-6.95%) |
Mar 02, 2009 | 5.529 | 5.814 | 5.480 | 5.670 | 32,208,232 | -0.23(-3.88%) |
Feb 27, 2009 | 6.015 | 6.257 | 5.712 | 5.898 | 0 | -0.77(-11.60%) |
Feb 26, 2009 | 6.345 | 7.067 | 6.268 | 6.673 | 55,627,752 | +1.00(+17.69%) |
Feb 25, 2009 | 5.853 | 5.895 | 5.304 | 5.670 | 39,525,932 | -0.19(-3.19%) |
Feb 24, 2009 | 5.536 | 5.895 | 5.293 | 5.856 | 56,151,684 | +0.30(+5.32%) |
Feb 23, 2009 | 6.187 | 6.247 | 5.532 | 5.561 | 31,245,526 | -0.43(-7.11%) |
Feb 20, 2009 | 5.631 | 6.215 | 5.321 | 5.986 | 56,514,020 | +0.24(+4.23%) |
Feb 19, 2009 | 6.553 | 6.588 | 5.652 | 5.744 | 34,873,476 | -0.65(-10.18%) |
Feb 18, 2009 | 6.405 | 6.553 | 6.166 | 6.395 | 30,479,006 | +0.19(+3.00%) |
Feb 17, 2009 | 6.880 | 7.028 | 6.106 | 6.208 | 45,225,572 | -1.01(-13.99%) |
Feb 13, 2009 | 7.785 | 7.785 | 7.109 | 7.218 | 24,853,260 | -0.56(-7.15%) |
Feb 12, 2009 | 7.535 | 7.866 | 7.408 | 7.774 | 25,529,038 | -0.09(-1.12%) |
Feb 11, 2009 | 8.021 | 8.095 | 7.704 | 7.862 | 20,856,774 | +0.07(+0.95%) |
Feb 10, 2009 | 8.225 | 8.506 | 7.750 | 7.788 | 32,698,280 | -0.55(-6.59%) |
Feb 09, 2009 | 7.975 | 8.454 | 7.859 | 8.337 | 28,313,346 | +0.67(+8.67%) |
Feb 06, 2009 | 8.165 | 8.359 | 7.137 | 7.672 | 64,410,388 | -0.46(-5.67%) |
Feb 05, 2009 | 7.429 | 8.397 | 7.271 | 8.133 | 32,165,986 | +0.72(+9.79%) |
Feb 04, 2009 | 8.007 | 8.242 | 7.359 | 7.408 | 39,478,708 | -0.56(-6.98%) |
Feb 03, 2009 | 8.499 | 8.869 | 7.630 | 7.964 | 51,071,516 | -0.14(-1.74%) |
Feb 02, 2009 | 8.031 | 8.334 | 7.711 | 8.105 | 27,158,060 | -0.06(-0.78%) |
Jan 30, 2009 | 8.499 | 8.499 | 7.978 | 8.168 | 0 | -0.05(-0.56%) |
Jan 29, 2009 | 8.418 | 8.668 | 8.130 | 8.214 | 27,291,152 | -0.61(-6.86%) |
Jan 28, 2009 | 8.865 | 9.207 | 8.415 | 8.820 | 57,551,480 | +1.03(+13.19%) |
Jan 27, 2009 | 7.232 | 8.007 | 6.923 | 7.792 | 69,165,072 | +0.89(+12.84%) |
Jan 26, 2009 | 8.770 | 8.830 | 6.810 | 6.905 | 76,049,568 | -1.71(-19.89%) |
Jan 23, 2009 | 8.214 | 10.01 | 8.109 | 8.619 | 100,971,392 | +0.56(+6.94%) |
Jan 22, 2009 | 11.34 | 11.79 | 7.771 | 8.059 | 131,613,648 | -4.71(-36.86%) |
Jan 21, 2009 | 12.31 | 12.88 | 12.21 | 12.76 | 24,658,280 | +0.96(+8.11%) |
Jan 20, 2009 | 13.82 | 13.88 | 11.79 | 11.81 | 25,269,990 | -2.20(-15.70%) |
Jan 16, 2009 | 13.94 | 14.61 | 13.64 | 14.01 | 14,229,389 | +0.40(+2.98%) |
Jan 15, 2009 | 13.50 | 14.11 | 13.03 | 13.60 | 13,782,394 | +0.12(+0.91%) |
Jan 14, 2009 | 13.77 | 13.89 | 13.24 | 13.48 | 12,917,979 | -0.66(-4.66%) |
Jan 13, 2009 | 14.43 | 14.88 | 14.00 | 14.14 | 16,191,226 | -0.49(-3.32%) |
Jan 12, 2009 | 15.31 | 15.49 | 14.38 | 14.62 | 14,379,015 | -0.77(-5.01%) |
Jan 09, 2009 | 15.91 | 15.94 | 15.24 | 15.39 | 10,897,308 | -0.49(-3.08%) |
Jan 08, 2009 | 15.43 | 15.95 | 15.35 | 15.88 | 7,833,742 | +0.38(+2.47%) |
Jan 07, 2009 | 15.87 | 15.96 | 15.37 | 15.50 | 10,255,747 | -0.57(-3.53%) |
Jan 06, 2009 | 16.20 | 16.53 | 15.86 | 16.07 | 9,370,590 | -0.00(-0.02%) |
Jan 05, 2009 | 16.19 | 16.39 | 15.84 | 16.07 | 7,913,330 | -0.22(-1.34%) |
Jan 02, 2009 | 16.31 | 16.44 | 15.84 | 16.29 | 0 | +0.15(+0.96%) |