Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.665 | 5.735 | 5.489 | 5.583 | 593,975 | -0.01(-0.24%) |
Mar 30, 2009 | 5.537 | 5.634 | 5.416 | 5.596 | 704,863 | -0.26(-4.44%) |
Mar 26, 2009 | 5.940 | 5.940 | 5.724 | 5.856 | 631,772 | -0.03(-0.45%) |
Mar 25, 2009 | 5.669 | 5.896 | 5.594 | 5.883 | 550,057 | +0.25(+4.42%) |
Mar 24, 2009 | 5.764 | 5.936 | 5.632 | 5.634 | 224,135 | -0.19(-3.26%) |
Mar 23, 2009 | 5.757 | 5.874 | 5.660 | 5.823 | 604,455 | +0.15(+2.68%) |
Mar 20, 2009 | 5.740 | 5.847 | 5.669 | 5.671 | 469,662 | -0.01(-0.23%) |
Mar 19, 2009 | 5.678 | 5.784 | 5.629 | 5.684 | 420,299 | +0.06(+1.02%) |
Mar 18, 2009 | 5.193 | 5.665 | 5.193 | 5.627 | 596,865 | +0.22(+4.08%) |
Mar 17, 2009 | 5.019 | 5.407 | 5.019 | 5.407 | 296,785 | +0.24(+4.56%) |
Mar 16, 2009 | 5.382 | 5.433 | 5.144 | 5.171 | 259,496 | -0.11(-2.13%) |
Mar 13, 2009 | 5.354 | 5.416 | 5.197 | 5.283 | 311,018 | -0.06(-1.07%) |
Mar 12, 2009 | 5.109 | 5.407 | 5.063 | 5.341 | 426,388 | +0.19(+3.77%) |
Mar 11, 2009 | 5.268 | 5.290 | 5.144 | 5.147 | 464,372 | -0.11(-2.01%) |
Mar 10, 2009 | 5.330 | 5.488 | 5.186 | 5.252 | 810,306 | +0.01(+0.21%) |
Mar 09, 2009 | 5.325 | 5.347 | 5.171 | 5.241 | 738,486 | -0.12(-2.26%) |
Mar 06, 2009 | 5.160 | 5.378 | 5.147 | 5.363 | 777,050 | +0.24(+4.69%) |
Mar 05, 2009 | 5.164 | 5.184 | 5.003 | 5.122 | 739,634 | -0.17(-3.21%) |
Mar 04, 2009 | 5.292 | 5.482 | 5.248 | 5.292 | 635,910 | +0.34(+6.76%) |
Mar 02, 2009 | 4.820 | 5.006 | 4.768 | 4.957 | 897,783 | +0.00(+0.09%) |
Feb 27, 2009 | 4.712 | 4.981 | 4.551 | 4.953 | 599,664 | +0.21(+4.51%) |
Feb 26, 2009 | 4.673 | 4.754 | 4.615 | 4.739 | 501,416 | +0.09(+1.90%) |
Feb 25, 2009 | 4.646 | 4.745 | 4.526 | 4.651 | 514,859 | -0.02(-0.33%) |
Feb 24, 2009 | 4.432 | 4.710 | 4.327 | 4.666 | 503,657 | +0.28(+6.27%) |
Feb 23, 2009 | 4.525 | 4.525 | 4.278 | 4.391 | 1,228,043 | -0.09(-1.92%) |
Feb 20, 2009 | 4.488 | 4.559 | 4.430 | 4.477 | 746,085 | -0.06(-1.36%) |
Feb 19, 2009 | 4.704 | 4.726 | 4.508 | 4.538 | 596,352 | -0.14(-2.97%) |
Feb 18, 2009 | 4.862 | 4.898 | 4.651 | 4.677 | 492,269 | -0.21(-4.33%) |
Feb 17, 2009 | 4.935 | 4.950 | 4.871 | 4.889 | 202,539 | -0.20(-3.98%) |
Feb 13, 2009 | 5.078 | 5.153 | 4.981 | 5.092 | 262,409 | +0.01(+0.13%) |
Feb 12, 2009 | 4.845 | 5.116 | 4.805 | 5.085 | 504,410 | -0.07(-1.37%) |
Feb 11, 2009 | 5.180 | 5.197 | 5.120 | 5.155 | 448,238 | -0.02(-0.30%) |
Feb 10, 2009 | 5.365 | 5.455 | 5.085 | 5.171 | 593,807 | -0.23(-4.32%) |
Feb 09, 2009 | 5.484 | 5.601 | 5.354 | 5.404 | 284,553 | -0.11(-2.08%) |
Feb 06, 2009 | 5.402 | 5.537 | 5.376 | 5.519 | 827,397 | +0.09(+1.75%) |
Feb 05, 2009 | 5.744 | 5.821 | 5.418 | 5.424 | 360,947 | -0.34(-5.89%) |
Feb 04, 2009 | 5.991 | 6.158 | 5.729 | 5.764 | 234,311 | -0.28(-4.56%) |
Feb 03, 2009 | 5.704 | 6.064 | 5.671 | 6.039 | 420,386 | +0.36(+6.37%) |
Feb 02, 2009 | 5.352 | 5.702 | 5.349 | 5.678 | 213,541 | +0.27(+5.06%) |
Jan 30, 2009 | 5.616 | 5.766 | 5.343 | 5.404 | 208,396 | -0.14(-2.58%) |
Jan 29, 2009 | 5.709 | 5.766 | 5.548 | 5.548 | 288,351 | -0.20(-3.53%) |
Jan 28, 2009 | 5.667 | 5.806 | 5.367 | 5.751 | 207,439 | +0.15(+2.64%) |
Jan 27, 2009 | 5.510 | 5.729 | 5.510 | 5.603 | 127,248 | +0.08(+1.52%) |
Jan 26, 2009 | 5.422 | 5.632 | 5.396 | 5.519 | 144,475 | +0.09(+1.62%) |
Jan 23, 2009 | 5.561 | 5.602 | 5.332 | 5.431 | 153,567 | -0.26(-4.64%) |
Jan 22, 2009 | 5.720 | 5.837 | 5.570 | 5.695 | 207,593 | -0.15(-2.60%) |
Jan 21, 2009 | 5.601 | 5.854 | 5.455 | 5.848 | 245,449 | +0.30(+5.40%) |
Jan 20, 2009 | 5.704 | 5.726 | 5.543 | 5.548 | 224,724 | -0.21(-3.64%) |
Jan 16, 2009 | 5.799 | 5.814 | 5.594 | 5.757 | 158,689 | -0.15(-2.50%) |
Jan 15, 2009 | 5.583 | 5.905 | 5.552 | 5.905 | 217,783 | +0.30(+5.43%) |
Jan 14, 2009 | 5.797 | 5.825 | 5.546 | 5.601 | 446,441 | -0.29(-4.90%) |
Jan 13, 2009 | 5.859 | 6.013 | 5.830 | 5.889 | 132,356 | -0.00(-0.04%) |
Jan 12, 2009 | 5.984 | 6.072 | 5.848 | 5.892 | 502,618 | -0.08(-1.40%) |
Jan 09, 2009 | 6.273 | 6.273 | 5.969 | 5.975 | 265,072 | -0.28(-4.44%) |
Jan 08, 2009 | 6.291 | 6.328 | 6.176 | 6.253 | 277,185 | -0.04(-0.63%) |
Jan 07, 2009 | 6.485 | 6.509 | 6.213 | 6.293 | 205,941 | -0.24(-3.68%) |
Jan 06, 2009 | 6.665 | 6.665 | 6.482 | 6.533 | 275,008 | -0.12(-1.79%) |
Jan 05, 2009 | 6.692 | 6.784 | 6.511 | 6.652 | 325,477 | -0.02(-0.36%) |