Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.528 | 2.771 | 2.506 | 2.673 | 14,206,298 | +0.19(+7.56%) |
Mar 30, 2009 | 2.515 | 2.690 | 2.327 | 2.485 | 12,606,131 | -0.20(-7.47%) |
Mar 26, 2009 | 2.959 | 2.963 | 2.553 | 2.686 | 15,677,851 | -0.04(-1.41%) |
Mar 25, 2009 | 3.151 | 3.177 | 2.477 | 2.724 | 14,345,303 | -0.23(-7.94%) |
Mar 24, 2009 | 3.074 | 3.296 | 2.886 | 2.959 | 11,053,425 | -0.17(-5.46%) |
Mar 23, 2009 | 2.874 | 3.249 | 2.873 | 3.130 | 16,749,407 | +0.49(+18.42%) |
Mar 20, 2009 | 3.484 | 3.488 | 2.643 | 2.643 | 14,097,299 | -0.89(-25.15%) |
Mar 19, 2009 | 3.958 | 4.018 | 3.488 | 3.531 | 9,114,141 | -0.32(-8.21%) |
Mar 18, 2009 | 3.655 | 3.920 | 3.330 | 3.847 | 9,841,431 | +0.18(+4.77%) |
Mar 17, 2009 | 3.279 | 3.676 | 3.117 | 3.672 | 7,122,409 | +0.40(+12.13%) |
Mar 16, 2009 | 3.732 | 3.732 | 3.258 | 3.275 | 7,866,227 | -0.37(-10.19%) |
Mar 13, 2009 | 4.091 | 4.197 | 3.535 | 3.646 | 0 | -0.32(-8.17%) |
Mar 12, 2009 | 3.762 | 4.039 | 3.531 | 3.971 | 10,895,277 | +0.21(+5.68%) |
Mar 11, 2009 | 4.120 | 4.146 | 3.655 | 3.757 | 9,451,202 | -0.23(-5.78%) |
Mar 10, 2009 | 3.318 | 4.244 | 3.164 | 3.988 | 12,416,801 | +0.88(+28.47%) |
Mar 09, 2009 | 3.032 | 3.138 | 2.882 | 3.104 | 8,699,632 | +0.04(+1.39%) |
Mar 06, 2009 | 3.493 | 3.608 | 2.562 | 3.061 | 0 | -0.41(-11.70%) |
Mar 05, 2009 | 3.804 | 4.005 | 3.373 | 3.467 | 9,605,402 | -0.57(-14.16%) |
Mar 04, 2009 | 3.933 | 4.261 | 3.757 | 4.039 | 7,371,163 | +0.07(+1.72%) |
Mar 02, 2009 | 4.782 | 4.829 | 3.804 | 3.971 | 8,047,950 | -0.91(-18.56%) |
Feb 27, 2009 | 4.761 | 5.115 | 4.684 | 4.876 | 0 | -0.05(-1.04%) |
Feb 26, 2009 | 5.414 | 5.414 | 4.902 | 4.927 | 6,643,730 | -0.20(-3.83%) |
Feb 25, 2009 | 4.949 | 5.342 | 4.607 | 5.124 | 9,456,856 | +0.36(+7.53%) |
Feb 24, 2009 | 4.436 | 4.851 | 4.231 | 4.765 | 8,132,174 | +0.38(+8.77%) |
Feb 23, 2009 | 4.863 | 5.026 | 4.338 | 4.381 | 7,400,234 | -0.40(-8.39%) |
Feb 20, 2009 | 4.227 | 4.962 | 4.227 | 4.782 | 0 | +0.18(+3.99%) |
Feb 19, 2009 | 4.705 | 4.991 | 4.522 | 4.599 | 7,976,285 | -0.01(-0.19%) |
Feb 18, 2009 | 5.021 | 5.038 | 4.483 | 4.607 | 7,889,046 | -0.54(-10.53%) |
Feb 17, 2009 | 5.730 | 5.730 | 5.128 | 5.149 | 8,823,561 | -0.63(-10.93%) |
Feb 13, 2009 | 6.059 | 6.281 | 5.769 | 5.781 | 7,053,587 | -0.57(-9.01%) |
Feb 12, 2009 | 6.379 | 6.571 | 5.790 | 6.354 | 11,147,452 | -0.23(-3.50%) |
Feb 11, 2009 | 6.900 | 7.207 | 6.114 | 6.584 | 13,219,961 | -0.03(-0.45%) |
Feb 10, 2009 | 6.934 | 7.319 | 6.554 | 6.614 | 10,698,740 | -0.40(-5.72%) |
Feb 09, 2009 | 6.486 | 7.096 | 6.443 | 7.015 | 7,071,194 | +0.57(+8.88%) |
Feb 06, 2009 | 5.995 | 6.704 | 5.914 | 6.443 | 0 | +0.47(+7.86%) |
Feb 05, 2009 | 5.807 | 6.315 | 5.717 | 5.974 | 6,629,474 | +0.06(+0.94%) |
Feb 04, 2009 | 6.029 | 6.264 | 5.837 | 5.918 | 6,973,976 | -0.11(-1.77%) |
Feb 03, 2009 | 6.281 | 6.618 | 5.892 | 6.025 | 7,012,054 | -0.21(-3.36%) |
Feb 02, 2009 | 6.230 | 6.349 | 5.884 | 6.234 | 6,818,047 | -0.06(-0.95%) |
Jan 30, 2009 | 6.823 | 7.173 | 6.144 | 6.294 | 0 | -0.47(-7.00%) |
Jan 29, 2009 | 7.541 | 7.639 | 6.704 | 6.768 | 6,728,339 | -0.93(-12.09%) |
Jan 28, 2009 | 7.067 | 7.792 | 7.067 | 7.699 | 7,010,843 | +0.81(+11.78%) |
Jan 27, 2009 | 6.973 | 7.169 | 6.614 | 6.887 | 3,534,186 | +0.03(+0.37%) |
Jan 26, 2009 | 6.823 | 7.216 | 6.627 | 6.862 | 4,731,149 | +0.00(+0.00%) |
Jan 23, 2009 | 6.550 | 7.028 | 6.401 | 6.862 | 5,455,156 | +0.07(+1.01%) |
Jan 22, 2009 | 7.131 | 7.344 | 6.644 | 6.793 | 10,361,337 | -0.38(-5.24%) |
Jan 21, 2009 | 6.332 | 7.216 | 6.281 | 7.169 | 8,721,764 | +0.96(+15.47%) |
Jan 20, 2009 | 7.024 | 7.069 | 6.149 | 6.208 | 10,137,018 | -0.95(-13.30%) |
Jan 16, 2009 | 6.716 | 7.242 | 6.456 | 7.161 | 0 | +0.65(+10.04%) |
Jan 15, 2009 | 6.336 | 6.597 | 5.756 | 6.507 | 8,792,010 | +0.19(+2.97%) |
Jan 14, 2009 | 6.644 | 6.734 | 6.161 | 6.319 | 8,668,301 | -0.67(-9.59%) |
Jan 13, 2009 | 6.789 | 7.054 | 6.657 | 6.990 | 8,488,568 | +0.52(+7.98%) |
Jan 12, 2009 | 7.220 | 7.284 | 6.328 | 6.473 | 7,806,352 | -0.90(-12.17%) |
Jan 09, 2009 | 8.104 | 8.104 | 7.263 | 7.370 | 6,957,788 | -0.74(-9.16%) |
Jan 08, 2009 | 8.100 | 8.262 | 7.763 | 8.113 | 5,435,129 | -0.01(-0.11%) |
Jan 07, 2009 | 8.382 | 8.629 | 7.938 | 8.121 | 4,855,854 | -0.35(-4.18%) |
Jan 06, 2009 | 7.869 | 8.732 | 7.869 | 8.476 | 9,729,886 | +0.67(+8.53%) |
Jan 05, 2009 | 7.763 | 8.548 | 7.626 | 7.810 | 7,472,768 | -0.05(-0.65%) |
Jan 02, 2009 | 7.780 | 8.219 | 7.767 | 7.861 | 0 | +0.11(+1.38%) |