Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.564 | 5.564 | 5.356 | 5.541 | 5,175 | -0.26(-4.40%) |
Mar 30, 2009 | 5.249 | 5.796 | 5.249 | 5.796 | 3,058 | +0.23(+4.17%) |
Mar 26, 2009 | 5.189 | 5.564 | 5.124 | 5.564 | 19,690 | +0.28(+5.26%) |
Mar 25, 2009 | 5.174 | 5.286 | 5.100 | 5.286 | 14,169 | +0.10(+1.88%) |
Mar 24, 2009 | 5.205 | 5.216 | 5.100 | 5.189 | 8,807 | +0.15(+2.94%) |
Mar 23, 2009 | 4.961 | 5.216 | 4.961 | 5.040 | 19,187 | +0.13(+2.55%) |
Mar 20, 2009 | 5.096 | 5.100 | 4.915 | 4.915 | 10,895 | -0.13(-2.66%) |
Mar 19, 2009 | 4.822 | 5.049 | 4.822 | 5.049 | 3,687 | +0.23(+4.71%) |
Mar 18, 2009 | 5.091 | 5.091 | 4.822 | 4.822 | 2,447 | -0.27(-5.28%) |
Mar 17, 2009 | 4.822 | 5.091 | 4.822 | 5.091 | 3,655 | +0.18(+3.58%) |
Mar 16, 2009 | 4.961 | 5.010 | 4.845 | 4.915 | 11,315 | +0.00(+0.00%) |
Mar 13, 2009 | 4.915 | 4.985 | 4.915 | 4.915 | 1,509 | -0.05(-0.93%) |
Mar 12, 2009 | 4.822 | 5.096 | 4.822 | 4.961 | 6,469 | +0.05(+0.94%) |
Mar 11, 2009 | 5.017 | 5.063 | 4.850 | 4.915 | 4,595 | -0.09(-1.85%) |
Mar 10, 2009 | 4.910 | 5.036 | 4.850 | 5.008 | 11,514 | +0.16(+3.35%) |
Mar 09, 2009 | 4.980 | 5.003 | 4.845 | 4.845 | 23,518 | -0.03(-0.57%) |
Mar 06, 2009 | 4.869 | 5.008 | 4.827 | 4.873 | 22,601 | +0.00(+0.10%) |
Mar 05, 2009 | 4.869 | 5.040 | 4.822 | 4.869 | 15,090 | -0.07(-1.41%) |
Mar 04, 2009 | 5.216 | 5.216 | 4.938 | 4.938 | 9,364 | -0.05(-1.02%) |
Mar 02, 2009 | 5.008 | 5.059 | 4.989 | 4.989 | 8,779 | -0.25(-4.78%) |
Feb 27, 2009 | 5.036 | 5.286 | 4.938 | 5.240 | 21,003 | +0.17(+3.29%) |
Feb 26, 2009 | 5.170 | 5.286 | 5.036 | 5.073 | 23,287 | -0.14(-2.76%) |
Feb 25, 2009 | 5.165 | 5.216 | 5.165 | 5.216 | 4,744 | -0.01(-0.18%) |
Feb 24, 2009 | 5.100 | 5.281 | 5.036 | 5.226 | 10,058 | -0.06(-1.14%) |
Feb 23, 2009 | 5.100 | 5.291 | 5.094 | 5.286 | 18,217 | +0.19(+3.64%) |
Feb 20, 2009 | 5.077 | 5.100 | 5.031 | 5.100 | 10,446 | +0.00(+0.00%) |
Feb 18, 2009 | 4.943 | 5.100 | 5.100 | 5.100 | 2,372 | +0.09(+1.85%) |
Feb 17, 2009 | 5.100 | 5.100 | 4.915 | 5.008 | 13,319 | -0.08(-1.64%) |
Feb 13, 2009 | 5.008 | 5.091 | 4.961 | 5.091 | 11,777 | +0.08(+1.67%) |
Feb 12, 2009 | 5.008 | 5.008 | 5.008 | 5.008 | 2,007 | -0.09(-1.82%) |
Feb 11, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 431 | +0.00(+0.09%) |
Feb 10, 2009 | 5.100 | 5.100 | 5.096 | 5.096 | 16,390 | +0.11(+2.14%) |
Feb 09, 2009 | 5.100 | 5.105 | 4.989 | 4.989 | 21,890 | -0.11(-2.09%) |
Feb 06, 2009 | 5.012 | 5.096 | 5.012 | 5.096 | 2,007 | +0.05(+0.92%) |
Feb 05, 2009 | 5.008 | 5.049 | 5.008 | 5.049 | 862 | -0.02(-0.46%) |
Feb 04, 2009 | 5.077 | 5.077 | 5.008 | 5.073 | 4,744 | -0.03(-0.55%) |
Feb 03, 2009 | 5.100 | 5.100 | 5.096 | 5.100 | 884 | +0.08(+1.53%) |
Feb 02, 2009 | 5.100 | 5.202 | 5.008 | 5.024 | 11,294 | -0.13(-2.44%) |
Jan 30, 2009 | 5.149 | 5.149 | 5.149 | 5.149 | 215 | +0.07(+1.42%) |
Jan 29, 2009 | 5.077 | 5.077 | 5.077 | 5.077 | 1,833 | -0.02(-0.45%) |
Jan 28, 2009 | 5.100 | 5.197 | 5.100 | 5.100 | 7,101 | +0.12(+2.33%) |
Jan 27, 2009 | 4.998 | 5.100 | 4.985 | 4.985 | 4,800 | +0.00(+0.00%) |
Jan 26, 2009 | 5.008 | 5.008 | 4.985 | 4.985 | 3,234 | -0.02(-0.46%) |
Jan 23, 2009 | 5.008 | 5.008 | 5.008 | 5.008 | 3,329 | +0.00(+0.00%) |
Jan 22, 2009 | 5.012 | 5.012 | 5.008 | 5.008 | 4,645 | -0.00(-0.09%) |
Jan 21, 2009 | 5.012 | 5.031 | 5.012 | 5.012 | 2,803 | +0.00(+0.00%) |
Jan 20, 2009 | 5.012 | 5.059 | 5.012 | 5.012 | 1,078 | -0.08(-1.64%) |
Jan 16, 2009 | 5.100 | 5.100 | 5.031 | 5.096 | 4,313 | +0.06(+1.29%) |
Jan 15, 2009 | 5.105 | 5.221 | 5.031 | 5.031 | 23,455 | -0.13(-2.60%) |
Jan 14, 2009 | 5.087 | 5.170 | 5.060 | 5.165 | 18,896 | +0.07(+1.36%) |
Jan 13, 2009 | 5.063 | 5.096 | 5.063 | 5.096 | 2,173 | +0.03(+0.64%) |
Jan 12, 2009 | 5.031 | 5.100 | 5.031 | 5.063 | 8,691 | -0.03(-0.68%) |
Jan 09, 2009 | 5.091 | 5.098 | 5.087 | 5.098 | 7,979 | +0.03(+0.69%) |
Jan 08, 2009 | 5.082 | 5.082 | 5.063 | 5.063 | 3,019 | -0.04(-0.73%) |
Jan 07, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Jan 06, 2009 | 5.147 | 5.189 | 5.008 | 5.100 | 8,758 | +0.08(+1.66%) |
Jan 05, 2009 | 5.100 | 5.100 | 4.971 | 5.017 | 7,647 | -0.22(-4.16%) |