Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.650 | 5.780 | 5.590 | 5.750 | 19,185 | +0.30(+5.50%) |
Mar 30, 2009 | 5.700 | 5.700 | 5.420 | 5.450 | 20,457 | -0.60(-9.92%) |
Mar 26, 2009 | 5.980 | 6.080 | 5.950 | 6.050 | 8,509 | +0.09(+1.51%) |
Mar 25, 2009 | 6.100 | 6.140 | 5.850 | 5.960 | 48,934 | +0.04(+0.68%) |
Mar 24, 2009 | 5.900 | 6.030 | 5.900 | 5.920 | 26,055 | -0.26(-4.21%) |
Mar 23, 2009 | 6.000 | 6.230 | 5.990 | 6.180 | 18,535 | +0.48(+8.42%) |
Mar 20, 2009 | 5.800 | 5.810 | 5.680 | 5.700 | 26,707 | -0.28(-4.68%) |
Mar 19, 2009 | 5.800 | 6.000 | 5.800 | 5.980 | 19,080 | +0.11(+1.87%) |
Mar 18, 2009 | 5.580 | 5.900 | 5.520 | 5.870 | 34,514 | +0.14(+2.44%) |
Mar 17, 2009 | 5.700 | 5.730 | 5.600 | 5.730 | 29,987 | -0.08(-1.38%) |
Mar 16, 2009 | 5.990 | 5.990 | 5.810 | 5.810 | 17,628 | +0.04(+0.69%) |
Mar 13, 2009 | 5.700 | 5.810 | 5.650 | 5.770 | 7,225 | -0.32(-5.25%) |
Mar 12, 2009 | 5.860 | 6.160 | 5.860 | 6.090 | 7,450 | +0.07(+1.16%) |
Mar 11, 2009 | 6.100 | 6.100 | 5.880 | 6.020 | 10,746 | +0.24(+4.15%) |
Mar 10, 2009 | 5.750 | 5.940 | 5.670 | 5.780 | 43,720 | +0.62(+12.02%) |
Mar 09, 2009 | 5.200 | 5.380 | 5.150 | 5.160 | 24,671 | -0.11(-2.09%) |
Mar 06, 2009 | 5.410 | 5.510 | 5.140 | 5.270 | 36,394 | +0.23(+4.56%) |
Mar 05, 2009 | 5.240 | 5.290 | 5.030 | 5.040 | 29,818 | -0.55(-9.84%) |
Mar 04, 2009 | 5.380 | 5.600 | 5.310 | 5.590 | 28,701 | +0.73(+15.02%) |
Mar 02, 2009 | 5.210 | 5.210 | 4.860 | 4.860 | 51,002 | -0.39(-7.43%) |
Feb 27, 2009 | 5.200 | 5.420 | 5.200 | 5.250 | 53,147 | +0.10(+1.94%) |
Feb 26, 2009 | 5.210 | 5.390 | 5.150 | 5.150 | 35,944 | +0.10(+1.98%) |
Feb 25, 2009 | 5.130 | 5.130 | 4.920 | 5.050 | 76,510 | -0.23(-4.36%) |
Feb 24, 2009 | 5.170 | 5.300 | 5.080 | 5.280 | 58,065 | +0.33(+6.67%) |
Feb 23, 2009 | 5.350 | 5.350 | 4.950 | 4.950 | 68,276 | -0.50(-9.17%) |
Feb 20, 2009 | 5.500 | 5.590 | 5.380 | 5.450 | 29,311 | -0.21(-3.71%) |
Feb 19, 2009 | 5.830 | 5.880 | 5.660 | 5.660 | 22,458 | +0.02(+0.35%) |
Feb 18, 2009 | 5.650 | 5.820 | 5.560 | 5.640 | 10,741 | +0.06(+1.08%) |
Feb 17, 2009 | 5.700 | 5.740 | 5.550 | 5.580 | 17,973 | -0.73(-11.57%) |
Feb 13, 2009 | 6.220 | 6.360 | 6.220 | 6.310 | 22,328 | +0.11(+1.77%) |
Feb 12, 2009 | 6.100 | 6.200 | 6.000 | 6.200 | 50,602 | -0.10(-1.59%) |
Feb 11, 2009 | 6.260 | 6.340 | 6.180 | 6.300 | 10,403 | +0.23(+3.79%) |
Feb 10, 2009 | 6.600 | 6.610 | 6.060 | 6.070 | 22,106 | -0.93(-13.29%) |
Feb 09, 2009 | 6.900 | 7.140 | 6.900 | 7.000 | 6,222 | +0.62(+9.72%) |
Feb 06, 2009 | 6.110 | 6.470 | 6.110 | 6.380 | 27,681 | +0.62(+10.76%) |
Feb 05, 2009 | 5.600 | 5.760 | 5.570 | 5.760 | 6,761 | +0.33(+6.08%) |
Feb 04, 2009 | 5.440 | 5.780 | 5.430 | 5.430 | 24,450 | +0.08(+1.50%) |
Feb 03, 2009 | 4.970 | 5.420 | 4.970 | 5.350 | 21,549 | +0.40(+8.08%) |
Feb 02, 2009 | 4.900 | 5.000 | 4.900 | 4.950 | 27,023 | -0.13(-2.56%) |
Jan 30, 2009 | 5.250 | 5.360 | 5.080 | 5.080 | 20,272 | -0.37(-6.79%) |
Jan 29, 2009 | 5.600 | 5.600 | 5.400 | 5.450 | 19,137 | -0.38(-6.52%) |
Jan 28, 2009 | 5.890 | 6.000 | 5.800 | 5.830 | 127,639 | +0.27(+4.86%) |
Jan 27, 2009 | 5.520 | 5.630 | 5.460 | 5.560 | 46,234 | +0.15(+2.77%) |
Jan 26, 2009 | 5.270 | 5.550 | 5.270 | 5.410 | 21,348 | -0.06(-1.10%) |
Jan 23, 2009 | 5.250 | 5.540 | 5.250 | 5.470 | 21,445 | +0.02(+0.37%) |
Jan 22, 2009 | 5.620 | 5.620 | 5.380 | 5.450 | 14,159 | -0.23(-4.05%) |
Jan 21, 2009 | 5.500 | 5.760 | 5.310 | 5.680 | 80,687 | +0.45(+8.60%) |
Jan 20, 2009 | 5.300 | 5.320 | 5.080 | 5.230 | 23,807 | -0.47(-8.25%) |
Jan 16, 2009 | 5.730 | 5.750 | 5.550 | 5.700 | 27,261 | +0.00(+0.00%) |
Jan 15, 2009 | 5.700 | 5.700 | 5.300 | 5.700 | 9,868 | +0.25(+4.59%) |
Jan 14, 2009 | 5.520 | 5.540 | 5.390 | 5.450 | 29,313 | -0.45(-7.63%) |
Jan 13, 2009 | 6.040 | 6.070 | 5.900 | 5.900 | 88,121 | -0.28(-4.53%) |
Jan 12, 2009 | 6.500 | 6.500 | 6.180 | 6.180 | 62,574 | -0.37(-5.65%) |
Jan 09, 2009 | 6.610 | 6.880 | 6.530 | 6.550 | 20,025 | -0.49(-6.96%) |
Jan 08, 2009 | 6.930 | 7.040 | 6.750 | 7.040 | 24,149 | +0.14(+2.03%) |
Jan 07, 2009 | 7.100 | 7.100 | 6.900 | 6.900 | 43,178 | -0.10(-1.43%) |
Jan 06, 2009 | 6.750 | 7.020 | 6.750 | 7.000 | 33,270 | +0.10(+1.45%) |
Jan 05, 2009 | 6.790 | 6.900 | 6.590 | 6.900 | 73,081 | +0.04(+0.58%) |
Jan 02, 2009 | 6.620 | 6.870 | 6.590 | 6.860 | 29,236 | +0.42(+6.52%) |