Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.671 | 6.872 | 6.535 | 6.714 | 746,975 | +0.15(+2.32%) |
Mar 30, 2009 | 6.535 | 6.578 | 5.990 | 6.562 | 680,998 | -0.14(-2.03%) |
Mar 26, 2009 | 6.665 | 6.807 | 6.600 | 6.698 | 636,502 | +0.10(+1.49%) |
Mar 25, 2009 | 6.633 | 7.112 | 6.360 | 6.600 | 1,036,831 | +0.08(+1.17%) |
Mar 24, 2009 | 6.306 | 6.769 | 6.181 | 6.524 | 1,061,213 | +0.23(+3.63%) |
Mar 23, 2009 | 6.126 | 6.295 | 6.089 | 6.295 | 899,032 | +0.61(+10.73%) |
Mar 20, 2009 | 5.582 | 5.849 | 5.582 | 5.685 | 399,018 | +0.09(+1.66%) |
Mar 19, 2009 | 5.800 | 5.849 | 5.402 | 5.593 | 590,156 | -0.14(-2.38%) |
Mar 18, 2009 | 5.712 | 5.805 | 5.505 | 5.729 | 368,244 | +0.01(+0.19%) |
Mar 17, 2009 | 5.489 | 5.745 | 5.418 | 5.718 | 552,527 | +0.26(+4.69%) |
Mar 16, 2009 | 5.685 | 5.696 | 5.391 | 5.462 | 689,188 | -0.23(-4.11%) |
Mar 13, 2009 | 5.898 | 5.908 | 5.598 | 5.696 | 0 | -0.13(-2.24%) |
Mar 12, 2009 | 5.478 | 5.903 | 5.414 | 5.827 | 841,446 | +0.28(+5.11%) |
Mar 11, 2009 | 5.478 | 5.685 | 5.146 | 5.544 | 1,088,416 | +0.04(+0.79%) |
Mar 10, 2009 | 5.723 | 5.827 | 5.315 | 5.500 | 1,164,649 | -0.14(-2.51%) |
Mar 09, 2009 | 5.658 | 5.832 | 5.500 | 5.642 | 958,522 | +0.02(+0.39%) |
Mar 06, 2009 | 5.538 | 5.952 | 5.440 | 5.620 | 0 | +0.30(+5.63%) |
Mar 05, 2009 | 5.103 | 5.571 | 5.032 | 5.320 | 1,145,966 | +0.17(+3.39%) |
Mar 04, 2009 | 5.005 | 5.162 | 4.803 | 5.146 | 935,847 | +0.51(+11.05%) |
Mar 02, 2009 | 5.064 | 5.064 | 4.395 | 4.634 | 945,324 | -0.50(-9.66%) |
Feb 27, 2009 | 4.912 | 5.168 | 4.803 | 5.130 | 0 | +0.17(+3.52%) |
Feb 26, 2009 | 4.988 | 5.010 | 4.683 | 4.955 | 977,525 | +0.05(+1.11%) |
Feb 25, 2009 | 4.651 | 5.032 | 4.449 | 4.901 | 1,312,324 | +0.65(+15.38%) |
Feb 24, 2009 | 3.910 | 4.340 | 3.910 | 4.248 | 586,931 | +0.34(+8.79%) |
Feb 23, 2009 | 3.540 | 3.970 | 3.540 | 3.904 | 479,951 | +0.38(+10.65%) |
Feb 20, 2009 | 3.349 | 3.540 | 3.256 | 3.529 | 168,352 | +0.16(+4.68%) |
Feb 19, 2009 | 3.485 | 3.540 | 3.371 | 3.371 | 103,781 | -0.09(-2.67%) |
Feb 18, 2009 | 3.409 | 3.491 | 3.409 | 3.463 | 64,097 | +0.04(+1.27%) |
Feb 17, 2009 | 3.469 | 3.529 | 3.352 | 3.420 | 107,984 | -0.11(-3.24%) |
Feb 13, 2009 | 3.469 | 3.561 | 3.409 | 3.534 | 79,594 | +0.07(+1.88%) |
Feb 12, 2009 | 3.583 | 3.589 | 3.403 | 3.469 | 69,834 | -0.12(-3.34%) |
Feb 11, 2009 | 3.616 | 3.681 | 3.545 | 3.589 | 53,063 | -0.01(-0.15%) |
Feb 10, 2009 | 3.785 | 3.785 | 3.507 | 3.594 | 113,789 | -0.20(-5.17%) |
Feb 09, 2009 | 3.741 | 3.828 | 3.627 | 3.790 | 143,211 | +0.05(+1.46%) |
Feb 06, 2009 | 3.605 | 3.736 | 3.605 | 3.736 | 115,620 | +0.14(+3.94%) |
Feb 05, 2009 | 3.610 | 3.649 | 3.474 | 3.594 | 100,631 | -0.03(-0.90%) |
Feb 04, 2009 | 3.534 | 3.676 | 3.431 | 3.627 | 106,489 | +0.11(+3.10%) |
Feb 03, 2009 | 3.474 | 3.578 | 3.409 | 3.518 | 90,421 | +0.05(+1.41%) |
Feb 02, 2009 | 3.594 | 3.594 | 3.420 | 3.469 | 241,762 | -0.13(-3.63%) |
Jan 30, 2009 | 3.485 | 3.600 | 3.414 | 3.600 | 0 | +0.13(+3.77%) |
Jan 29, 2009 | 3.616 | 3.649 | 3.431 | 3.469 | 73,211 | -0.20(-5.49%) |
Jan 28, 2009 | 3.670 | 3.725 | 3.610 | 3.670 | 63,131 | +0.06(+1.66%) |
Jan 27, 2009 | 3.627 | 3.757 | 3.523 | 3.610 | 56,267 | -0.05(-1.49%) |
Jan 26, 2009 | 3.654 | 3.801 | 3.572 | 3.665 | 106,884 | +0.06(+1.66%) |
Jan 23, 2009 | 3.567 | 3.659 | 3.382 | 3.605 | 69,020 | +0.01(+0.30%) |
Jan 22, 2009 | 3.360 | 3.692 | 3.305 | 3.594 | 153,340 | +0.18(+5.26%) |
Jan 21, 2009 | 3.322 | 3.431 | 3.262 | 3.414 | 68,664 | +0.14(+4.15%) |
Jan 20, 2009 | 3.403 | 3.403 | 3.278 | 3.278 | 55,026 | -0.11(-3.37%) |
Jan 16, 2009 | 3.425 | 3.431 | 3.365 | 3.393 | 0 | +0.01(+0.16%) |
Jan 15, 2009 | 3.284 | 3.491 | 3.262 | 3.387 | 113,190 | +0.09(+2.64%) |
Jan 14, 2009 | 3.273 | 3.431 | 3.273 | 3.300 | 133,934 | -0.06(-1.78%) |
Jan 13, 2009 | 3.398 | 3.442 | 3.316 | 3.360 | 94,066 | -0.09(-2.53%) |
Jan 12, 2009 | 3.463 | 3.594 | 3.382 | 3.447 | 69,323 | -0.09(-2.47%) |
Jan 09, 2009 | 3.649 | 3.649 | 3.518 | 3.534 | 51,439 | -0.09(-2.55%) |
Jan 08, 2009 | 3.621 | 3.659 | 3.491 | 3.627 | 237,583 | +0.01(+0.15%) |
Jan 07, 2009 | 3.480 | 3.649 | 3.289 | 3.621 | 319,838 | +0.11(+3.10%) |
Jan 06, 2009 | 3.436 | 3.627 | 3.393 | 3.512 | 350,204 | +0.08(+2.22%) |
Jan 05, 2009 | 3.393 | 3.463 | 3.262 | 3.436 | 349,506 | +0.02(+0.64%) |
Jan 02, 2009 | 3.295 | 3.414 | 3.262 | 3.414 | 0 | +0.16(+5.02%) |