Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.956 | 6.089 | 5.783 | 5.882 | 343,533 | -0.03(-0.52%) |
Mar 30, 2009 | 6.133 | 6.219 | 5.776 | 5.912 | 236,873 | -0.64(-9.77%) |
Mar 26, 2009 | 6.637 | 6.773 | 6.460 | 6.552 | 359,099 | +0.04(+0.57%) |
Mar 25, 2009 | 6.304 | 6.637 | 6.113 | 6.515 | 169,811 | +0.29(+4.59%) |
Mar 24, 2009 | 6.603 | 6.743 | 6.208 | 6.229 | 180,259 | -0.48(-7.11%) |
Mar 23, 2009 | 6.341 | 6.705 | 6.276 | 6.705 | 197,123 | +0.83(+14.07%) |
Mar 20, 2009 | 6.185 | 6.293 | 5.827 | 5.878 | 319,098 | -0.27(-4.37%) |
Mar 19, 2009 | 6.327 | 6.467 | 6.045 | 6.147 | 146,989 | -0.11(-1.79%) |
Mar 18, 2009 | 5.790 | 6.321 | 5.790 | 6.259 | 203,507 | +0.48(+8.24%) |
Mar 17, 2009 | 5.630 | 5.783 | 5.524 | 5.783 | 180,544 | +0.17(+2.97%) |
Mar 16, 2009 | 5.660 | 5.779 | 5.534 | 5.616 | 232,502 | +0.03(+0.61%) |
Mar 13, 2009 | 5.521 | 5.633 | 5.463 | 5.582 | 0 | +0.09(+1.55%) |
Mar 12, 2009 | 4.986 | 5.596 | 4.946 | 5.497 | 255,524 | +0.48(+9.49%) |
Mar 11, 2009 | 5.068 | 5.184 | 4.918 | 5.020 | 155,312 | -0.03(-0.67%) |
Mar 10, 2009 | 4.813 | 5.140 | 4.789 | 5.055 | 239,089 | +0.39(+8.32%) |
Mar 09, 2009 | 4.874 | 4.983 | 4.564 | 4.666 | 297,872 | -0.25(-5.12%) |
Mar 06, 2009 | 4.983 | 5.048 | 4.782 | 4.918 | 0 | -0.07(-1.37%) |
Mar 05, 2009 | 4.966 | 5.133 | 4.881 | 4.986 | 183,367 | -0.10(-1.94%) |
Mar 04, 2009 | 4.935 | 5.191 | 4.816 | 5.085 | 193,021 | +0.11(+2.19%) |
Mar 02, 2009 | 5.235 | 5.323 | 4.952 | 4.976 | 195,281 | -0.37(-6.94%) |
Feb 27, 2009 | 5.327 | 5.449 | 5.306 | 5.347 | 0 | -0.01(-0.25%) |
Feb 26, 2009 | 5.371 | 5.460 | 5.269 | 5.361 | 229,931 | +0.05(+0.96%) |
Feb 25, 2009 | 5.463 | 5.466 | 5.201 | 5.310 | 329,599 | -0.21(-3.82%) |
Feb 24, 2009 | 5.337 | 5.603 | 5.296 | 5.521 | 288,364 | +0.27(+5.19%) |
Feb 23, 2009 | 5.620 | 5.623 | 5.231 | 5.249 | 233,815 | -0.30(-5.46%) |
Feb 20, 2009 | 5.589 | 5.674 | 5.448 | 5.551 | 0 | -0.15(-2.69%) |
Feb 19, 2009 | 5.807 | 5.882 | 5.694 | 5.705 | 125,815 | -0.05(-0.89%) |
Feb 18, 2009 | 5.844 | 5.892 | 5.705 | 5.756 | 144,298 | -0.04(-0.70%) |
Feb 17, 2009 | 6.011 | 6.011 | 5.773 | 5.797 | 142,852 | -0.31(-5.13%) |
Feb 13, 2009 | 6.154 | 6.362 | 6.082 | 6.110 | 150,944 | -0.04(-0.72%) |
Feb 12, 2009 | 5.858 | 6.191 | 5.827 | 6.154 | 219,783 | +0.19(+3.14%) |
Feb 11, 2009 | 6.072 | 6.215 | 5.892 | 5.967 | 146,443 | -0.05(-0.85%) |
Feb 10, 2009 | 6.181 | 6.297 | 5.950 | 6.018 | 238,798 | -0.21(-3.39%) |
Feb 09, 2009 | 6.287 | 6.290 | 6.161 | 6.229 | 171,183 | -0.09(-1.40%) |
Feb 06, 2009 | 6.140 | 6.368 | 6.093 | 6.317 | 187,818 | +0.15(+2.43%) |
Feb 05, 2009 | 6.123 | 6.321 | 6.031 | 6.168 | 150,562 | +0.01(+0.22%) |
Feb 04, 2009 | 6.212 | 6.416 | 6.052 | 6.154 | 259,129 | -0.06(-1.04%) |
Feb 03, 2009 | 6.273 | 6.297 | 6.069 | 6.219 | 287,830 | -0.01(-0.16%) |
Feb 02, 2009 | 5.895 | 6.307 | 5.895 | 6.229 | 336,958 | +0.26(+4.27%) |
Jan 30, 2009 | 6.059 | 6.140 | 5.871 | 5.974 | 0 | -0.03(-0.57%) |
Jan 29, 2009 | 6.089 | 6.096 | 5.943 | 6.008 | 357,551 | -0.18(-2.92%) |
Jan 28, 2009 | 5.936 | 6.229 | 5.882 | 6.188 | 239,444 | +0.34(+5.88%) |
Jan 27, 2009 | 5.762 | 5.936 | 5.762 | 5.844 | 212,415 | +0.09(+1.60%) |
Jan 26, 2009 | 5.715 | 5.987 | 5.640 | 5.752 | 289,683 | +0.07(+1.32%) |
Jan 23, 2009 | 5.568 | 5.885 | 5.551 | 5.677 | 177,159 | -0.04(-0.71%) |
Jan 22, 2009 | 5.810 | 5.950 | 5.630 | 5.718 | 349,324 | -0.19(-3.28%) |
Jan 21, 2009 | 5.409 | 5.953 | 5.364 | 5.912 | 382,229 | +0.58(+10.78%) |
Jan 20, 2009 | 5.817 | 5.824 | 5.323 | 5.337 | 292,328 | -0.55(-9.36%) |
Jan 16, 2009 | 5.895 | 5.899 | 5.575 | 5.888 | 230,336 | +0.06(+1.05%) |
Jan 15, 2009 | 5.664 | 5.827 | 5.500 | 5.827 | 278,225 | +0.16(+2.76%) |
Jan 14, 2009 | 5.609 | 5.970 | 5.565 | 5.671 | 315,244 | -0.14(-2.34%) |
Jan 13, 2009 | 5.779 | 5.905 | 5.752 | 5.807 | 190,392 | +0.01(+0.18%) |
Jan 12, 2009 | 5.963 | 6.031 | 5.762 | 5.797 | 265,548 | -0.16(-2.69%) |
Jan 09, 2009 | 6.093 | 6.127 | 5.875 | 5.956 | 309,729 | -0.12(-1.96%) |
Jan 08, 2009 | 6.297 | 6.372 | 6.001 | 6.076 | 613,089 | -0.26(-4.14%) |
Jan 07, 2009 | 6.525 | 6.600 | 6.215 | 6.338 | 216,610 | -0.32(-4.85%) |
Jan 06, 2009 | 6.508 | 6.767 | 6.508 | 6.661 | 389,007 | +0.18(+2.84%) |
Jan 05, 2009 | 6.644 | 6.644 | 6.379 | 6.477 | 326,332 | -0.17(-2.56%) |
Jan 02, 2009 | 6.460 | 6.712 | 6.406 | 6.647 | 0 | +0.19(+3.01%) |