Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.290 | 4.740 | 4.260 | 4.650 | 57,633 | +0.45(+10.71%) |
Mar 30, 2009 | 4.100 | 4.240 | 3.780 | 4.200 | 97,087 | -0.71(-14.46%) |
Mar 26, 2009 | 4.620 | 5.070 | 4.620 | 4.910 | 101,605 | +0.33(+7.21%) |
Mar 25, 2009 | 4.690 | 4.860 | 4.380 | 4.580 | 63,719 | -0.05(-1.08%) |
Mar 24, 2009 | 5.020 | 5.120 | 4.630 | 4.630 | 91,503 | -0.50(-9.75%) |
Mar 23, 2009 | 5.060 | 5.130 | 5.000 | 5.130 | 59,276 | +0.29(+5.99%) |
Mar 20, 2009 | 5.150 | 5.190 | 4.840 | 4.840 | 92,761 | -0.27(-5.28%) |
Mar 19, 2009 | 5.010 | 5.160 | 5.000 | 5.110 | 41,117 | +0.18(+3.65%) |
Mar 18, 2009 | 4.350 | 4.940 | 4.340 | 4.930 | 70,283 | +0.55(+12.56%) |
Mar 17, 2009 | 4.040 | 4.440 | 3.970 | 4.380 | 51,400 | +0.35(+8.68%) |
Mar 16, 2009 | 4.360 | 4.420 | 4.010 | 4.030 | 99,702 | -0.26(-6.06%) |
Mar 13, 2009 | 4.020 | 4.370 | 3.990 | 4.290 | 0 | +0.28(+6.98%) |
Mar 12, 2009 | 3.750 | 4.120 | 3.700 | 4.010 | 225,963 | +0.22(+5.80%) |
Mar 11, 2009 | 4.000 | 4.100 | 3.030 | 3.790 | 910,150 | -0.21(-5.25%) |
Mar 10, 2009 | 3.870 | 4.050 | 3.870 | 4.000 | 108,344 | +0.23(+6.10%) |
Mar 09, 2009 | 3.800 | 3.850 | 3.650 | 3.770 | 206,513 | -0.02(-0.53%) |
Mar 06, 2009 | 3.630 | 3.830 | 3.590 | 3.790 | 0 | +0.23(+6.46%) |
Mar 05, 2009 | 3.850 | 4.000 | 3.540 | 3.560 | 245,580 | -0.43(-10.78%) |
Mar 04, 2009 | 4.370 | 4.415 | 3.800 | 3.990 | 234,432 | -0.45(-10.14%) |
Mar 02, 2009 | 4.530 | 4.790 | 4.380 | 4.440 | 68,365 | -0.17(-3.69%) |
Feb 27, 2009 | 4.460 | 4.680 | 4.420 | 4.610 | 0 | +0.07(+1.54%) |
Feb 26, 2009 | 4.560 | 4.610 | 4.460 | 4.540 | 66,492 | +0.02(+0.44%) |
Feb 25, 2009 | 5.050 | 5.050 | 4.510 | 4.520 | 89,461 | -0.60(-11.72%) |
Feb 24, 2009 | 4.740 | 5.140 | 4.550 | 5.120 | 56,474 | +0.45(+9.64%) |
Feb 23, 2009 | 5.010 | 5.150 | 4.650 | 4.670 | 58,222 | -0.26(-5.27%) |
Feb 20, 2009 | 5.030 | 5.100 | 4.890 | 4.930 | 100,900 | -0.20(-3.90%) |
Feb 19, 2009 | 5.020 | 5.310 | 4.910 | 5.130 | 85,826 | +0.29(+5.99%) |
Feb 18, 2009 | 4.900 | 5.330 | 4.840 | 4.840 | 270,012 | +0.05(+1.04%) |
Feb 17, 2009 | 5.190 | 5.270 | 4.660 | 4.790 | 192,455 | -0.51(-9.62%) |
Feb 13, 2009 | 5.600 | 5.770 | 5.005 | 5.300 | 101,629 | +0.19(+3.72%) |
Feb 12, 2009 | 5.290 | 5.290 | 4.800 | 5.110 | 138,287 | -0.27(-5.02%) |
Feb 11, 2009 | 5.920 | 5.920 | 5.320 | 5.380 | 73,335 | -0.54(-9.12%) |
Feb 10, 2009 | 6.000 | 6.120 | 5.900 | 5.920 | 92,760 | -0.11(-1.82%) |
Feb 09, 2009 | 6.040 | 6.250 | 5.840 | 6.030 | 43,776 | -0.03(-0.50%) |
Feb 06, 2009 | 6.150 | 6.372 | 6.000 | 6.060 | 89,528 | -0.09(-1.46%) |
Feb 05, 2009 | 5.970 | 6.240 | 5.890 | 6.150 | 27,050 | +0.14(+2.33%) |
Feb 04, 2009 | 6.040 | 6.040 | 5.700 | 6.010 | 90,105 | +0.00(+0.00%) |
Feb 03, 2009 | 6.320 | 6.320 | 5.930 | 6.010 | 63,763 | -0.22(-3.53%) |
Feb 02, 2009 | 5.880 | 6.230 | 5.800 | 6.230 | 147,841 | +0.22(+3.66%) |
Jan 30, 2009 | 5.880 | 6.550 | 5.880 | 6.010 | 0 | +0.19(+3.26%) |
Jan 29, 2009 | 5.660 | 5.930 | 5.540 | 5.820 | 88,968 | +0.06(+1.04%) |
Jan 28, 2009 | 4.900 | 5.980 | 4.900 | 5.760 | 139,182 | +0.86(+17.55%) |
Jan 27, 2009 | 4.920 | 5.030 | 4.630 | 4.900 | 34,763 | -0.01(-0.20%) |
Jan 26, 2009 | 4.640 | 5.020 | 4.530 | 4.910 | 41,746 | +0.39(+8.63%) |
Jan 23, 2009 | 4.140 | 4.570 | 3.980 | 4.520 | 71,955 | +0.35(+8.39%) |
Jan 22, 2009 | 4.560 | 4.670 | 4.160 | 4.170 | 109,834 | -0.50(-10.71%) |
Jan 21, 2009 | 5.230 | 5.350 | 4.660 | 4.670 | 76,238 | -0.48(-9.32%) |
Jan 20, 2009 | 5.420 | 5.420 | 5.120 | 5.150 | 68,733 | -0.35(-6.36%) |
Jan 16, 2009 | 5.460 | 5.520 | 5.220 | 5.500 | 52,144 | +0.09(+1.66%) |
Jan 15, 2009 | 5.710 | 5.710 | 4.500 | 5.410 | 267,963 | -0.51(-8.61%) |
Jan 14, 2009 | 6.050 | 6.135 | 5.710 | 5.920 | 61,852 | -0.25(-4.05%) |
Jan 13, 2009 | 6.110 | 6.470 | 6.100 | 6.170 | 47,853 | +0.06(+0.98%) |
Jan 12, 2009 | 6.170 | 6.340 | 5.920 | 6.110 | 38,664 | -0.04(-0.65%) |
Jan 09, 2009 | 6.780 | 6.780 | 6.150 | 6.150 | 53,616 | -0.65(-9.56%) |
Jan 08, 2009 | 6.550 | 6.810 | 6.460 | 6.800 | 23,198 | +0.22(+3.34%) |
Jan 07, 2009 | 6.930 | 7.040 | 6.480 | 6.580 | 90,444 | -0.35(-5.05%) |
Jan 06, 2009 | 6.020 | 7.100 | 6.000 | 6.930 | 131,263 | +0.98(+16.47%) |
Jan 05, 2009 | 5.810 | 5.970 | 5.650 | 5.950 | 63,223 | +0.10(+1.71%) |
Jan 02, 2009 | 5.900 | 5.980 | 5.690 | 5.850 | 0 | +0.10(+1.74%) |