Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.400 | 6.615 | 5.303 | 5.834 | 7,111 | +0.57(+10.81%) |
Mar 30, 2009 | 6.007 | 6.528 | 5.265 | 5.265 | 5,375 | -2.02(-27.68%) |
Mar 26, 2009 | 5.274 | 7.280 | 5.274 | 7.280 | 6,948 | +2.15(+41.92%) |
Mar 25, 2009 | 5.862 | 6.460 | 4.898 | 5.130 | 23,968 | -0.67(-11.48%) |
Mar 24, 2009 | 6.239 | 6.904 | 5.795 | 5.795 | 6,832 | -0.65(-10.03%) |
Mar 23, 2009 | 5.785 | 6.441 | 5.766 | 6.441 | 43,959 | +0.96(+17.61%) |
Mar 20, 2009 | 5.891 | 5.891 | 4.869 | 5.477 | 19,713 | -0.22(-3.89%) |
Mar 19, 2009 | 6.557 | 6.557 | 5.699 | 5.699 | 4,926 | -0.72(-11.26%) |
Mar 18, 2009 | 5.834 | 6.422 | 5.361 | 6.422 | 4,517 | +0.56(+9.54%) |
Mar 17, 2009 | 5.911 | 5.911 | 5.544 | 5.862 | 7,059 | -0.09(-1.46%) |
Mar 16, 2009 | 5.544 | 5.949 | 5.544 | 5.949 | 2,369 | +0.52(+9.59%) |
Mar 13, 2009 | 5.670 | 5.670 | 4.840 | 5.429 | 1,744 | -0.20(-3.60%) |
Mar 12, 2009 | 4.715 | 5.731 | 4.474 | 5.631 | 6,696 | +0.89(+18.70%) |
Mar 11, 2009 | 5.409 | 5.785 | 4.734 | 4.744 | 4,733 | -0.62(-11.51%) |
Mar 10, 2009 | 4.638 | 6.981 | 4.358 | 5.361 | 19,977 | +0.92(+20.61%) |
Mar 09, 2009 | 4.541 | 4.551 | 4.445 | 4.445 | 6,208 | -0.13(-2.74%) |
Mar 06, 2009 | 4.725 | 5.062 | 4.541 | 4.570 | 11,634 | -0.07(-1.46%) |
Mar 05, 2009 | 5.583 | 5.679 | 4.638 | 4.638 | 4,974 | -1.23(-21.02%) |
Mar 04, 2009 | 4.860 | 5.920 | 4.667 | 5.872 | 7,509 | +1.28(+27.94%) |
Mar 02, 2009 | 4.715 | 5.296 | 4.590 | 4.590 | 14,560 | -0.25(-5.18%) |
Feb 27, 2009 | 5.265 | 5.564 | 4.831 | 4.840 | 8,652 | +0.01(+0.20%) |
Feb 26, 2009 | 4.898 | 4.995 | 4.831 | 4.831 | 9,420 | +0.00(+0.00%) |
Feb 25, 2009 | 5.457 | 5.940 | 4.831 | 4.831 | 6,034 | -0.77(-13.77%) |
Feb 24, 2009 | 5.429 | 5.602 | 4.754 | 5.602 | 14,700 | +0.63(+12.60%) |
Feb 23, 2009 | 5.043 | 5.043 | 4.975 | 4.975 | 10,576 | +0.03(+0.58%) |
Feb 20, 2009 | 5.361 | 5.361 | 4.946 | 4.946 | 13,990 | -0.41(-7.73%) |
Feb 19, 2009 | 6.084 | 6.084 | 5.361 | 5.361 | 9,116 | -0.58(-9.74%) |
Feb 18, 2009 | 5.940 | 5.940 | 5.940 | 5.940 | 1,273 | -0.02(-0.32%) |
Feb 17, 2009 | 5.949 | 6.374 | 5.949 | 5.959 | 4,118 | -0.09(-1.44%) |
Feb 13, 2009 | 5.665 | 6.075 | 5.621 | 6.046 | 12,588 | +0.02(+0.32%) |
Feb 12, 2009 | 5.949 | 6.084 | 5.930 | 6.026 | 48,267 | +0.04(+0.64%) |
Feb 11, 2009 | 5.988 | 5.988 | 5.988 | 5.988 | 1,044 | +0.00(+0.00%) |
Feb 10, 2009 | 6.499 | 6.499 | 5.988 | 5.988 | 19,134 | -0.58(-8.81%) |
Feb 09, 2009 | 6.518 | 7.405 | 6.518 | 6.566 | 1,555 | -0.02(-0.29%) |
Feb 06, 2009 | 6.518 | 6.595 | 6.470 | 6.586 | 3,484 | +0.22(+3.48%) |
Feb 05, 2009 | 7.039 | 7.039 | 5.891 | 6.364 | 27,149 | -0.68(-9.71%) |
Feb 04, 2009 | 8.196 | 8.196 | 6.894 | 7.048 | 77,289 | -1.08(-13.29%) |
Feb 03, 2009 | 8.678 | 8.678 | 8.061 | 8.128 | 4,598 | -0.47(-5.49%) |
Feb 02, 2009 | 8.360 | 9.015 | 8.360 | 8.601 | 8,235 | +0.49(+6.06%) |
Jan 30, 2009 | 8.611 | 8.736 | 8.099 | 8.109 | 3,616 | -0.38(-4.43%) |
Jan 29, 2009 | 9.208 | 9.208 | 8.312 | 8.485 | 3,565 | -0.95(-10.11%) |
Jan 28, 2009 | 8.900 | 9.440 | 8.051 | 9.440 | 14,010 | +1.16(+13.97%) |
Jan 27, 2009 | 9.546 | 9.642 | 8.244 | 8.283 | 51,377 | -1.23(-12.97%) |
Jan 26, 2009 | 8.611 | 9.700 | 8.611 | 9.517 | 3,285 | +0.98(+11.53%) |
Jan 23, 2009 | 8.476 | 8.909 | 8.447 | 8.533 | 7,166 | -0.18(-2.10%) |
Jan 22, 2009 | 9.247 | 10.04 | 8.456 | 8.717 | 2,079 | -0.87(-9.05%) |
Jan 21, 2009 | 8.447 | 9.662 | 8.447 | 9.584 | 5,661 | +1.14(+13.47%) |
Jan 20, 2009 | 10.26 | 10.26 | 8.437 | 8.447 | 8,107 | -2.11(-20.00%) |
Jan 16, 2009 | 10.23 | 10.56 | 9.758 | 10.56 | 8,156 | +0.35(+3.40%) |
Jan 15, 2009 | 10.34 | 10.35 | 10.14 | 10.21 | 6,320 | +0.06(+0.57%) |
Jan 14, 2009 | 10.30 | 10.31 | 10.15 | 10.15 | 6,635 | -0.15(-1.50%) |
Jan 13, 2009 | 10.24 | 10.40 | 10.15 | 10.31 | 5,295 | +0.45(+4.60%) |
Jan 12, 2009 | 11.51 | 11.74 | 9.739 | 9.854 | 3,501 | -1.75(-15.05%) |
Jan 09, 2009 | 10.91 | 11.60 | 10.30 | 11.60 | 7,883 | +0.36(+3.17%) |
Jan 08, 2009 | 12.99 | 12.99 | 10.71 | 11.24 | 8,087 | -1.00(-8.19%) |
Jan 07, 2009 | 12.69 | 12.69 | 11.90 | 12.25 | 6,917 | -0.26(-2.08%) |
Jan 06, 2009 | 13.88 | 13.88 | 12.21 | 12.51 | 9,202 | -1.38(-9.93%) |
Jan 05, 2009 | 13.81 | 13.88 | 13.41 | 13.88 | 4,754 | +0.13(+0.91%) |