Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.207 | 6.335 | 5.602 | 5.747 | 1,982,789 | -0.31(-5.07%) |
Mar 30, 2009 | 6.540 | 6.634 | 5.926 | 6.054 | 1,770,833 | -0.81(-11.80%) |
Mar 26, 2009 | 6.557 | 6.898 | 6.463 | 6.864 | 1,284,839 | +0.40(+6.20%) |
Mar 25, 2009 | 6.310 | 6.796 | 6.079 | 6.463 | 2,004,871 | +0.22(+3.55%) |
Mar 24, 2009 | 6.062 | 6.412 | 5.858 | 6.241 | 1,392,160 | +0.04(+0.69%) |
Mar 23, 2009 | 5.935 | 6.207 | 5.841 | 6.199 | 1,809,972 | +0.81(+15.03%) |
Mar 20, 2009 | 5.764 | 5.790 | 5.193 | 5.389 | 1,310,911 | -0.38(-6.51%) |
Mar 19, 2009 | 5.858 | 5.875 | 5.576 | 5.764 | 1,512,367 | -0.02(-0.30%) |
Mar 18, 2009 | 5.423 | 5.866 | 5.252 | 5.781 | 1,618,723 | +0.34(+6.27%) |
Mar 17, 2009 | 5.542 | 5.670 | 5.278 | 5.440 | 1,704,459 | -0.22(-3.92%) |
Mar 16, 2009 | 5.875 | 5.935 | 5.559 | 5.662 | 1,895,404 | -0.09(-1.63%) |
Mar 13, 2009 | 5.858 | 6.003 | 5.380 | 5.755 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 5.483 | 5.832 | 5.056 | 5.772 | 2,228,999 | +0.28(+5.12%) |
Mar 11, 2009 | 5.244 | 5.593 | 5.201 | 5.491 | 2,433,179 | +0.32(+6.27%) |
Mar 10, 2009 | 4.553 | 5.355 | 4.528 | 5.167 | 2,680,238 | +0.91(+21.44%) |
Mar 09, 2009 | 4.272 | 4.528 | 4.178 | 4.255 | 1,470,356 | +0.03(+0.81%) |
Mar 06, 2009 | 4.570 | 4.579 | 4.042 | 4.221 | 0 | -0.15(-3.51%) |
Mar 05, 2009 | 4.954 | 4.954 | 4.272 | 4.374 | 2,239,619 | -0.73(-14.36%) |
Mar 04, 2009 | 4.903 | 5.210 | 4.877 | 5.107 | 2,165,338 | +0.68(+15.41%) |
Mar 02, 2009 | 5.193 | 5.261 | 4.383 | 4.425 | 4,362,612 | -0.91(-17.09%) |
Feb 27, 2009 | 5.755 | 6.011 | 5.244 | 5.338 | 0 | -0.60(-10.06%) |
Feb 26, 2009 | 6.318 | 6.472 | 5.935 | 5.935 | 1,526,428 | -0.24(-3.87%) |
Feb 25, 2009 | 6.574 | 6.659 | 5.986 | 6.173 | 2,257,368 | -0.45(-6.82%) |
Feb 24, 2009 | 5.841 | 6.753 | 5.653 | 6.625 | 2,224,664 | +1.00(+17.73%) |
Feb 23, 2009 | 6.216 | 6.395 | 5.611 | 5.628 | 2,058,056 | -0.53(-8.59%) |
Feb 20, 2009 | 5.858 | 6.250 | 5.841 | 6.156 | 0 | +0.09(+1.40%) |
Feb 19, 2009 | 6.148 | 6.521 | 6.054 | 6.071 | 1,822,283 | +0.03(+0.57%) |
Feb 18, 2009 | 6.497 | 6.557 | 5.926 | 6.037 | 1,881,616 | -0.39(-6.10%) |
Feb 17, 2009 | 7.034 | 7.043 | 6.335 | 6.429 | 1,628,827 | -0.64(-9.05%) |
Feb 13, 2009 | 7.213 | 7.273 | 5.056 | 7.069 | 1,842,774 | -0.24(-3.27%) |
Feb 12, 2009 | 7.700 | 7.700 | 6.830 | 7.307 | 2,917,040 | -0.62(-7.85%) |
Feb 11, 2009 | 7.955 | 8.339 | 7.827 | 7.930 | 1,236,088 | +0.01(+0.11%) |
Feb 10, 2009 | 8.126 | 8.672 | 7.793 | 7.921 | 2,184,003 | -0.40(-4.82%) |
Feb 09, 2009 | 8.015 | 8.424 | 7.981 | 8.322 | 1,006,182 | +0.32(+4.05%) |
Feb 06, 2009 | 7.444 | 8.245 | 7.350 | 7.998 | 1,575,386 | +0.55(+7.45%) |
Feb 05, 2009 | 7.111 | 7.580 | 6.907 | 7.444 | 1,686,375 | +0.34(+4.80%) |
Feb 04, 2009 | 6.898 | 7.324 | 6.762 | 7.103 | 2,428,521 | +0.32(+4.78%) |
Feb 03, 2009 | 6.625 | 6.881 | 6.386 | 6.779 | 2,017,755 | +0.18(+2.71%) |
Feb 02, 2009 | 5.969 | 6.804 | 5.969 | 6.600 | 3,013,510 | +0.44(+7.20%) |
Jan 30, 2009 | 6.301 | 6.438 | 5.841 | 6.156 | 0 | -0.26(-4.12%) |
Jan 29, 2009 | 7.674 | 7.682 | 6.122 | 6.421 | 11,767,523 | -2.81(-30.41%) |
Jan 28, 2009 | 8.961 | 9.379 | 8.799 | 9.226 | 2,499,241 | +0.43(+4.95%) |
Jan 27, 2009 | 8.595 | 9.166 | 8.569 | 8.791 | 1,344,623 | +0.20(+2.38%) |
Jan 26, 2009 | 8.416 | 8.987 | 8.399 | 8.586 | 1,374,342 | +0.21(+2.55%) |
Jan 23, 2009 | 8.271 | 8.723 | 8.075 | 8.373 | 1,852,669 | -0.15(-1.80%) |
Jan 22, 2009 | 8.919 | 8.996 | 8.433 | 8.527 | 1,751,609 | -0.61(-6.63%) |
Jan 21, 2009 | 8.467 | 9.158 | 8.399 | 9.132 | 1,708,133 | +0.85(+10.30%) |
Jan 20, 2009 | 9.720 | 9.806 | 8.194 | 8.279 | 2,276,548 | -1.43(-14.75%) |
Jan 16, 2009 | 9.789 | 9.831 | 9.192 | 9.712 | 0 | +0.42(+4.50%) |
Jan 15, 2009 | 9.405 | 9.678 | 8.663 | 9.294 | 2,903,400 | -0.14(-1.54%) |
Jan 14, 2009 | 10.06 | 10.23 | 9.345 | 9.439 | 2,288,324 | -0.76(-7.44%) |
Jan 13, 2009 | 9.405 | 10.34 | 9.260 | 10.20 | 2,645,479 | +0.69(+7.26%) |
Jan 12, 2009 | 9.644 | 9.686 | 9.166 | 9.507 | 1,617,471 | -0.14(-1.50%) |
Jan 09, 2009 | 9.789 | 9.806 | 9.055 | 9.652 | 1,230,518 | -0.11(-1.14%) |
Jan 08, 2009 | 10.23 | 10.26 | 9.209 | 9.763 | 2,861,733 | -0.42(-4.10%) |
Jan 07, 2009 | 10.15 | 10.36 | 9.558 | 10.18 | 2,329,907 | -0.05(-0.50%) |
Jan 06, 2009 | 10.01 | 10.43 | 9.780 | 10.23 | 3,544,074 | +0.57(+5.91%) |
Jan 05, 2009 | 9.268 | 10.10 | 8.996 | 9.661 | 3,726,305 | +0.88(+10.00%) |
Jan 02, 2009 | 7.742 | 9.030 | 7.674 | 8.782 | 2,230,792 | +1.20(+15.86%) |