Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.417 | 6.864 | 6.336 | 6.815 | 26,771,390 | +0.26(+4.03%) |
Mar 30, 2009 | 6.589 | 6.642 | 6.160 | 6.551 | 27,940,906 | -0.74(-10.18%) |
Mar 26, 2009 | 7.117 | 7.381 | 6.903 | 7.293 | 31,043,132 | +0.29(+4.17%) |
Mar 25, 2009 | 7.677 | 7.814 | 6.547 | 7.001 | 44,613,224 | -0.60(-7.92%) |
Mar 24, 2009 | 7.318 | 8.068 | 7.145 | 7.603 | 35,743,784 | -0.03(-0.41%) |
Mar 23, 2009 | 7.044 | 7.638 | 6.998 | 7.635 | 38,297,464 | +1.17(+18.01%) |
Mar 20, 2009 | 7.079 | 7.079 | 6.350 | 6.470 | 32,611,024 | -0.86(-11.72%) |
Mar 19, 2009 | 5.667 | 7.691 | 6.906 | 7.328 | 50,279,412 | -0.08(-1.05%) |
Mar 18, 2009 | 5.667 | 7.423 | 5.533 | 7.406 | 63,021,768 | +1.72(+30.28%) |
Mar 17, 2009 | 5.428 | 5.695 | 5.044 | 5.685 | 30,710,926 | +0.41(+7.81%) |
Mar 16, 2009 | 5.326 | 5.829 | 5.245 | 5.273 | 34,124,800 | +0.14(+2.74%) |
Mar 13, 2009 | 5.347 | 5.604 | 4.752 | 5.132 | 0 | -0.12(-2.28%) |
Mar 12, 2009 | 4.791 | 5.326 | 4.425 | 5.252 | 39,527,688 | +0.46(+9.54%) |
Mar 11, 2009 | 4.727 | 4.864 | 4.513 | 4.794 | 33,310,010 | +0.18(+3.97%) |
Mar 10, 2009 | 4.150 | 4.657 | 3.988 | 4.611 | 44,511,272 | +0.57(+14.01%) |
Mar 09, 2009 | 3.921 | 4.396 | 3.812 | 4.044 | 54,216,424 | -0.69(-14.51%) |
Mar 06, 2009 | 4.967 | 4.991 | 4.453 | 4.731 | 0 | -0.07(-1.39%) |
Mar 05, 2009 | 5.104 | 5.118 | 4.625 | 4.798 | 43,457,356 | -0.48(-9.07%) |
Mar 04, 2009 | 5.375 | 5.449 | 4.808 | 5.276 | 33,772,128 | -0.39(-6.95%) |
Mar 02, 2009 | 5.530 | 5.815 | 5.480 | 5.671 | 32,203,510 | -0.23(-3.88%) |
Feb 27, 2009 | 6.016 | 6.258 | 5.713 | 5.899 | 0 | -0.77(-11.60%) |
Feb 26, 2009 | 6.346 | 7.068 | 6.269 | 6.674 | 55,619,600 | +1.00(+17.69%) |
Feb 25, 2009 | 5.854 | 5.896 | 5.304 | 5.671 | 39,520,140 | -0.19(-3.19%) |
Feb 24, 2009 | 5.537 | 5.896 | 5.294 | 5.857 | 56,143,456 | +0.30(+5.32%) |
Feb 23, 2009 | 6.188 | 6.248 | 5.533 | 5.561 | 31,240,946 | -0.43(-7.11%) |
Feb 20, 2009 | 5.632 | 6.216 | 5.322 | 5.987 | 56,505,740 | +0.24(+4.23%) |
Feb 19, 2009 | 6.554 | 6.589 | 5.653 | 5.744 | 34,868,368 | -0.65(-10.18%) |
Feb 18, 2009 | 6.406 | 6.554 | 6.167 | 6.396 | 30,474,540 | +0.19(+3.00%) |
Feb 17, 2009 | 6.881 | 7.029 | 6.107 | 6.209 | 45,218,944 | -1.01(-13.99%) |
Feb 13, 2009 | 7.786 | 7.786 | 7.110 | 7.219 | 24,849,618 | -0.56(-7.15%) |
Feb 12, 2009 | 7.536 | 7.867 | 7.409 | 7.775 | 25,525,296 | -0.09(-1.12%) |
Feb 11, 2009 | 8.022 | 8.096 | 7.705 | 7.863 | 20,853,716 | +0.07(+0.95%) |
Feb 10, 2009 | 8.226 | 8.508 | 7.751 | 7.790 | 32,693,488 | -0.55(-6.59%) |
Feb 09, 2009 | 7.976 | 8.455 | 7.860 | 8.339 | 28,309,198 | +0.67(+8.67%) |
Feb 06, 2009 | 8.166 | 8.360 | 7.138 | 7.673 | 64,400,948 | -0.46(-5.67%) |
Feb 05, 2009 | 7.431 | 8.398 | 7.272 | 8.134 | 32,161,270 | +0.73(+9.79%) |
Feb 04, 2009 | 8.008 | 8.244 | 7.360 | 7.409 | 39,472,920 | -0.56(-6.98%) |
Feb 03, 2009 | 8.501 | 8.870 | 7.631 | 7.966 | 51,064,028 | -0.14(-1.74%) |
Feb 02, 2009 | 8.032 | 8.335 | 7.712 | 8.106 | 27,154,080 | -0.06(-0.78%) |
Jan 30, 2009 | 8.501 | 8.501 | 7.980 | 8.170 | 0 | -0.05(-0.56%) |
Jan 29, 2009 | 8.420 | 8.670 | 8.131 | 8.215 | 27,287,152 | -0.61(-6.86%) |
Jan 28, 2009 | 8.867 | 9.208 | 8.416 | 8.821 | 57,543,044 | +1.03(+13.19%) |
Jan 27, 2009 | 7.233 | 8.008 | 6.924 | 7.793 | 69,154,936 | +0.89(+12.84%) |
Jan 26, 2009 | 8.772 | 8.831 | 6.811 | 6.906 | 76,038,424 | -1.71(-19.89%) |
Jan 23, 2009 | 8.215 | 10.01 | 8.110 | 8.620 | 100,956,592 | +0.56(+6.94%) |
Jan 22, 2009 | 11.34 | 11.79 | 7.772 | 8.061 | 131,594,360 | -4.71(-36.86%) |
Jan 21, 2009 | 12.31 | 12.88 | 12.21 | 12.77 | 24,654,666 | +0.96(+8.11%) |
Jan 20, 2009 | 13.82 | 13.89 | 11.80 | 11.81 | 25,266,286 | -2.20(-15.70%) |
Jan 16, 2009 | 13.94 | 14.61 | 13.64 | 14.01 | 14,227,304 | +0.40(+2.98%) |
Jan 15, 2009 | 13.50 | 14.11 | 13.03 | 13.60 | 13,780,374 | +0.12(+0.91%) |
Jan 14, 2009 | 13.77 | 13.89 | 13.25 | 13.48 | 12,916,085 | -0.66(-4.66%) |
Jan 13, 2009 | 14.43 | 14.88 | 14.00 | 14.14 | 16,188,853 | -0.49(-3.32%) |
Jan 12, 2009 | 15.32 | 15.49 | 14.38 | 14.63 | 14,376,907 | -0.77(-5.01%) |
Jan 09, 2009 | 15.92 | 15.95 | 15.24 | 15.40 | 10,895,711 | -0.49(-3.08%) |
Jan 08, 2009 | 15.43 | 15.95 | 15.35 | 15.89 | 7,832,594 | +0.38(+2.48%) |
Jan 07, 2009 | 15.87 | 15.97 | 15.37 | 15.50 | 10,254,244 | -0.57(-3.53%) |
Jan 06, 2009 | 16.20 | 16.53 | 15.86 | 16.07 | 9,369,216 | -0.00(-0.02%) |
Jan 05, 2009 | 16.19 | 16.39 | 15.84 | 16.07 | 7,912,170 | -0.22(-1.34%) |
Jan 02, 2009 | 16.31 | 16.45 | 15.84 | 16.29 | 0 | +0.15(+0.96%) |