Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.183 | 6.311 | 5.580 | 5.725 | 1,990,473 | -0.31(-5.07%) |
Mar 30, 2009 | 6.515 | 6.608 | 5.903 | 6.031 | 1,777,696 | -0.81(-11.80%) |
Mar 26, 2009 | 6.532 | 6.871 | 6.438 | 6.837 | 1,289,819 | +0.40(+6.20%) |
Mar 25, 2009 | 6.285 | 6.769 | 6.056 | 6.438 | 2,012,640 | +0.22(+3.55%) |
Mar 24, 2009 | 6.039 | 6.387 | 5.835 | 6.217 | 1,397,555 | +0.04(+0.69%) |
Mar 23, 2009 | 5.912 | 6.183 | 5.818 | 6.175 | 1,816,986 | +0.81(+15.03%) |
Mar 20, 2009 | 5.742 | 5.767 | 5.173 | 5.368 | 1,315,991 | -0.37(-6.51%) |
Mar 19, 2009 | 5.835 | 5.852 | 5.555 | 5.742 | 1,518,227 | -0.02(-0.30%) |
Mar 18, 2009 | 5.402 | 5.844 | 5.232 | 5.759 | 1,624,996 | +0.34(+6.27%) |
Mar 17, 2009 | 5.521 | 5.648 | 5.258 | 5.419 | 1,711,064 | -0.22(-3.92%) |
Mar 16, 2009 | 5.852 | 5.912 | 5.538 | 5.640 | 1,902,749 | -0.09(-1.63%) |
Mar 13, 2009 | 5.835 | 5.980 | 5.360 | 5.733 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 5.461 | 5.810 | 5.037 | 5.750 | 2,237,637 | +0.28(+5.12%) |
Mar 11, 2009 | 5.224 | 5.572 | 5.181 | 5.470 | 2,442,608 | +0.32(+6.27%) |
Mar 10, 2009 | 4.536 | 5.334 | 4.510 | 5.147 | 2,690,625 | +0.91(+21.44%) |
Mar 09, 2009 | 4.255 | 4.510 | 4.162 | 4.238 | 1,476,054 | +0.03(+0.81%) |
Mar 06, 2009 | 4.553 | 4.561 | 4.026 | 4.204 | 0 | -0.15(-3.51%) |
Mar 05, 2009 | 4.935 | 4.935 | 4.255 | 4.357 | 2,248,298 | -0.73(-14.36%) |
Mar 04, 2009 | 4.884 | 5.190 | 4.858 | 5.088 | 2,173,730 | +0.68(+15.41%) |
Mar 02, 2009 | 5.173 | 5.241 | 4.366 | 4.408 | 4,379,519 | -0.91(-17.09%) |
Feb 27, 2009 | 5.733 | 5.988 | 5.224 | 5.317 | 0 | -0.59(-10.06%) |
Feb 26, 2009 | 6.294 | 6.447 | 5.912 | 5.912 | 1,532,344 | -0.24(-3.87%) |
Feb 25, 2009 | 6.549 | 6.634 | 5.963 | 6.149 | 2,266,116 | -0.45(-6.82%) |
Feb 24, 2009 | 5.818 | 6.727 | 5.631 | 6.600 | 2,233,286 | +0.99(+17.73%) |
Feb 23, 2009 | 6.192 | 6.370 | 5.589 | 5.606 | 2,066,032 | -0.53(-8.59%) |
Feb 20, 2009 | 5.835 | 6.226 | 5.818 | 6.132 | 0 | +0.08(+1.40%) |
Feb 19, 2009 | 6.124 | 6.496 | 6.031 | 6.047 | 1,829,345 | +0.03(+0.56%) |
Feb 18, 2009 | 6.472 | 6.532 | 5.903 | 6.014 | 1,888,908 | -0.39(-6.10%) |
Feb 17, 2009 | 7.007 | 7.016 | 6.311 | 6.404 | 1,635,139 | -0.64(-9.05%) |
Feb 13, 2009 | 7.186 | 7.245 | 5.037 | 7.041 | 1,849,915 | -0.24(-3.27%) |
Feb 12, 2009 | 7.670 | 7.670 | 6.803 | 7.279 | 2,928,344 | -0.62(-7.85%) |
Feb 11, 2009 | 7.925 | 8.307 | 7.797 | 7.899 | 1,240,879 | +0.01(+0.11%) |
Feb 10, 2009 | 8.094 | 8.638 | 7.763 | 7.891 | 2,192,467 | -0.40(-4.82%) |
Feb 09, 2009 | 7.984 | 8.392 | 7.950 | 8.290 | 1,010,081 | +0.32(+4.05%) |
Feb 06, 2009 | 7.415 | 8.213 | 7.322 | 7.967 | 1,581,491 | +0.55(+7.45%) |
Feb 05, 2009 | 7.084 | 7.551 | 6.880 | 7.415 | 1,692,910 | +0.34(+4.80%) |
Feb 04, 2009 | 6.871 | 7.296 | 6.735 | 7.075 | 2,437,932 | +0.32(+4.78%) |
Feb 03, 2009 | 6.600 | 6.854 | 6.362 | 6.752 | 2,025,574 | +0.18(+2.71%) |
Feb 02, 2009 | 5.946 | 6.778 | 5.946 | 6.574 | 3,025,188 | +0.44(+7.20%) |
Jan 30, 2009 | 6.277 | 6.413 | 5.818 | 6.132 | 0 | -0.26(-4.12%) |
Jan 29, 2009 | 7.644 | 7.653 | 6.098 | 6.396 | 11,813,125 | -2.79(-30.41%) |
Jan 28, 2009 | 8.927 | 9.343 | 8.765 | 9.190 | 2,508,926 | +0.43(+4.95%) |
Jan 27, 2009 | 8.562 | 9.131 | 8.536 | 8.757 | 1,349,834 | +0.20(+2.38%) |
Jan 26, 2009 | 8.383 | 8.952 | 8.366 | 8.553 | 1,379,668 | +0.21(+2.55%) |
Jan 23, 2009 | 8.239 | 8.689 | 8.044 | 8.341 | 1,859,849 | -0.15(-1.80%) |
Jan 22, 2009 | 8.884 | 8.961 | 8.400 | 8.494 | 1,758,397 | -0.60(-6.63%) |
Jan 21, 2009 | 8.434 | 9.122 | 8.366 | 9.097 | 1,714,752 | +0.85(+10.30%) |
Jan 20, 2009 | 9.683 | 9.768 | 8.162 | 8.247 | 2,285,370 | -1.43(-14.75%) |
Jan 16, 2009 | 9.751 | 9.793 | 9.156 | 9.674 | 0 | +0.42(+4.50%) |
Jan 15, 2009 | 9.369 | 9.640 | 8.630 | 9.258 | 2,914,652 | -0.14(-1.54%) |
Jan 14, 2009 | 10.02 | 10.19 | 9.309 | 9.402 | 2,297,192 | -0.76(-7.44%) |
Jan 13, 2009 | 9.369 | 10.30 | 9.224 | 10.16 | 2,655,731 | +0.69(+7.26%) |
Jan 12, 2009 | 9.606 | 9.649 | 9.131 | 9.470 | 1,623,739 | -0.14(-1.50%) |
Jan 09, 2009 | 9.751 | 9.768 | 9.020 | 9.615 | 1,235,286 | -0.11(-1.14%) |
Jan 08, 2009 | 10.19 | 10.22 | 9.173 | 9.725 | 2,872,823 | -0.42(-4.10%) |
Jan 07, 2009 | 10.11 | 10.32 | 9.521 | 10.14 | 2,338,936 | -0.05(-0.50%) |
Jan 06, 2009 | 9.972 | 10.39 | 9.742 | 10.19 | 3,557,808 | +0.57(+5.91%) |
Jan 05, 2009 | 9.233 | 10.06 | 8.961 | 9.623 | 3,740,745 | +0.87(+10.00%) |
Jan 02, 2009 | 7.712 | 8.995 | 7.644 | 8.748 | 2,239,437 | +1.20(+15.86%) |