Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.291 | 5.525 | 5.231 | 5.351 | 4,684,083 | +0.16(+3.09%) |
Mar 30, 2009 | 5.625 | 5.625 | 5.044 | 5.191 | 3,891,182 | -1.03(-16.54%) |
Mar 26, 2009 | 6.006 | 6.306 | 5.952 | 6.219 | 5,176,242 | +0.35(+5.92%) |
Mar 25, 2009 | 5.785 | 6.072 | 5.545 | 5.872 | 6,831,796 | +0.24(+4.27%) |
Mar 24, 2009 | 5.725 | 6.340 | 5.565 | 5.631 | 9,455,413 | -0.29(-4.96%) |
Mar 23, 2009 | 5.511 | 5.932 | 5.511 | 5.925 | 7,352,641 | +0.66(+12.56%) |
Mar 20, 2009 | 5.758 | 5.825 | 5.044 | 5.264 | 4,303,081 | -0.49(-8.51%) |
Mar 19, 2009 | 5.758 | 5.992 | 5.605 | 5.753 | 6,441,903 | +0.22(+4.02%) |
Mar 18, 2009 | 5.291 | 5.745 | 5.177 | 5.531 | 6,051,060 | +0.14(+2.60%) |
Mar 17, 2009 | 5.231 | 5.424 | 5.084 | 5.391 | 4,490,258 | +0.24(+4.67%) |
Mar 16, 2009 | 5.130 | 5.398 | 5.064 | 5.151 | 4,835,076 | +0.23(+4.61%) |
Mar 13, 2009 | 5.271 | 5.458 | 4.776 | 4.923 | 0 | -0.42(-7.87%) |
Mar 12, 2009 | 4.623 | 5.471 | 4.489 | 5.344 | 9,204,672 | +0.77(+16.79%) |
Mar 11, 2009 | 4.716 | 4.903 | 4.409 | 4.576 | 6,634,156 | -0.10(-2.14%) |
Mar 10, 2009 | 4.115 | 4.736 | 4.108 | 4.676 | 7,828,365 | +0.79(+20.48%) |
Mar 09, 2009 | 3.834 | 4.095 | 3.801 | 3.881 | 3,559,305 | -0.08(-2.02%) |
Mar 06, 2009 | 3.968 | 4.102 | 3.748 | 3.961 | 0 | +0.23(+6.08%) |
Mar 05, 2009 | 4.008 | 4.262 | 3.734 | 3.734 | 5,834,484 | -0.39(-9.40%) |
Mar 04, 2009 | 4.048 | 4.295 | 3.855 | 4.122 | 6,984,963 | +0.45(+12.18%) |
Mar 02, 2009 | 3.875 | 4.062 | 3.627 | 3.674 | 6,727,249 | -0.33(-8.33%) |
Feb 27, 2009 | 4.315 | 4.436 | 3.955 | 4.008 | 0 | -0.47(-10.45%) |
Feb 26, 2009 | 4.683 | 4.857 | 4.456 | 4.476 | 7,188,473 | -0.05(-1.03%) |
Feb 25, 2009 | 4.529 | 4.683 | 4.302 | 4.523 | 7,928,968 | -0.05(-1.02%) |
Feb 24, 2009 | 4.028 | 4.910 | 4.008 | 4.569 | 13,774,253 | +0.80(+21.28%) |
Feb 23, 2009 | 4.022 | 4.075 | 3.674 | 3.768 | 5,112,600 | -0.20(-5.05%) |
Feb 20, 2009 | 3.808 | 4.095 | 3.694 | 3.968 | 0 | -0.01(-0.17%) |
Feb 19, 2009 | 4.382 | 4.422 | 3.948 | 3.975 | 9,238,612 | -0.30(-7.03%) |
Feb 18, 2009 | 4.275 | 4.321 | 4.042 | 4.275 | 6,608,188 | +0.12(+2.89%) |
Feb 17, 2009 | 4.369 | 4.369 | 4.102 | 4.155 | 5,257,729 | -0.47(-10.12%) |
Feb 13, 2009 | 4.636 | 4.716 | 4.409 | 4.623 | 5,819,931 | +0.05(+1.02%) |
Feb 12, 2009 | 4.436 | 4.589 | 4.229 | 4.576 | 7,445,800 | +0.01(+0.29%) |
Feb 11, 2009 | 4.756 | 4.843 | 4.342 | 4.563 | 11,008,630 | +0.00(+0.00%) |
Feb 10, 2009 | 4.977 | 5.271 | 4.436 | 4.563 | 9,869,831 | -0.35(-7.20%) |
Feb 09, 2009 | 5.204 | 5.211 | 4.776 | 4.917 | 7,226,277 | +0.01(+0.27%) |
Feb 06, 2009 | 4.556 | 5.177 | 4.523 | 4.903 | 0 | +0.50(+11.38%) |
Feb 05, 2009 | 4.516 | 4.556 | 4.309 | 4.402 | 9,297,039 | -0.09(-2.08%) |
Feb 04, 2009 | 4.670 | 4.863 | 4.496 | 4.496 | 7,567,010 | -0.01(-0.15%) |
Feb 03, 2009 | 4.482 | 4.603 | 4.162 | 4.503 | 11,976,446 | +0.22(+5.15%) |
Feb 02, 2009 | 4.309 | 4.369 | 4.060 | 4.282 | 12,363,280 | -0.05(-1.23%) |
Jan 30, 2009 | 4.957 | 4.984 | 4.242 | 4.336 | 0 | -0.91(-17.32%) |
Jan 29, 2009 | 5.999 | 6.012 | 4.436 | 5.244 | 32,406,554 | -0.81(-13.36%) |
Jan 28, 2009 | 6.974 | 6.981 | 5.745 | 6.052 | 21,531,232 | -0.90(-12.88%) |
Jan 27, 2009 | 6.934 | 7.101 | 6.767 | 6.948 | 3,779,535 | +0.25(+3.69%) |
Jan 26, 2009 | 6.453 | 7.014 | 6.446 | 6.700 | 7,104,025 | +0.40(+6.36%) |
Jan 23, 2009 | 5.905 | 6.507 | 5.805 | 6.300 | 0 | +0.06(+0.96%) |
Jan 22, 2009 | 6.326 | 6.493 | 6.119 | 6.239 | 5,565,324 | -0.11(-1.79%) |
Jan 21, 2009 | 6.373 | 6.400 | 5.925 | 6.353 | 4,967,787 | +0.45(+7.70%) |
Jan 20, 2009 | 6.627 | 6.714 | 5.825 | 5.899 | 4,540,258 | -0.68(-10.36%) |
Jan 16, 2009 | 6.861 | 6.927 | 6.273 | 6.580 | 0 | -0.01(-0.10%) |
Jan 15, 2009 | 6.854 | 6.927 | 6.072 | 6.587 | 10,185,934 | -0.43(-6.18%) |
Jan 14, 2009 | 7.669 | 7.669 | 6.934 | 7.021 | 6,274,123 | -0.87(-11.01%) |
Jan 13, 2009 | 7.602 | 7.943 | 7.422 | 7.889 | 4,084,313 | +0.30(+3.96%) |
Jan 12, 2009 | 8.243 | 8.250 | 7.495 | 7.589 | 3,194,047 | -0.51(-6.35%) |
Jan 09, 2009 | 8.551 | 8.624 | 8.030 | 8.103 | 4,187,339 | -0.15(-1.78%) |
Jan 08, 2009 | 8.791 | 8.831 | 8.023 | 8.250 | 6,438,301 | -0.71(-7.90%) |
Jan 07, 2009 | 9.486 | 9.680 | 8.624 | 8.958 | 6,430,032 | -0.93(-9.39%) |
Jan 06, 2009 | 10.07 | 10.21 | 9.787 | 9.887 | 7,123,720 | -0.25(-2.50%) |
Jan 05, 2009 | 9.453 | 10.35 | 9.399 | 10.14 | 3,790,302 | +0.15(+1.47%) |
Jan 02, 2009 | 9.306 | 10.14 | 9.272 | 9.994 | 0 | +0.81(+8.80%) |