Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.043 | 4.258 | 4.007 | 4.087 | 192,944 | -0.03(-0.65%) |
Mar 30, 2009 | 4.482 | 4.482 | 4.034 | 4.114 | 135,642 | -0.51(-11.05%) |
Mar 26, 2009 | 4.742 | 4.840 | 4.428 | 4.625 | 327,357 | -0.03(-0.58%) |
Mar 25, 2009 | 4.527 | 4.670 | 4.204 | 4.652 | 292,695 | +0.13(+2.77%) |
Mar 24, 2009 | 4.572 | 4.706 | 4.473 | 4.527 | 328,227 | -0.13(-2.88%) |
Mar 23, 2009 | 4.433 | 4.661 | 4.433 | 4.661 | 443,172 | +0.42(+9.94%) |
Mar 20, 2009 | 5.199 | 5.199 | 4.132 | 4.240 | 359,285 | -0.99(-18.87%) |
Mar 19, 2009 | 5.513 | 5.513 | 5.154 | 5.226 | 109,080 | -0.33(-5.97%) |
Mar 18, 2009 | 5.136 | 5.853 | 5.073 | 5.558 | 175,538 | +0.39(+7.64%) |
Mar 17, 2009 | 4.876 | 5.163 | 4.706 | 5.163 | 87,942 | +0.29(+5.88%) |
Mar 16, 2009 | 4.993 | 5.262 | 4.831 | 4.876 | 153,650 | -0.13(-2.68%) |
Mar 13, 2009 | 4.885 | 5.154 | 4.760 | 5.011 | 0 | +0.14(+2.95%) |
Mar 12, 2009 | 4.312 | 4.867 | 4.096 | 4.867 | 160,009 | +0.53(+12.19%) |
Mar 11, 2009 | 4.545 | 4.706 | 4.329 | 4.338 | 137,835 | -0.21(-4.54%) |
Mar 10, 2009 | 4.168 | 4.545 | 3.854 | 4.545 | 279,620 | +0.55(+13.68%) |
Mar 09, 2009 | 3.828 | 4.034 | 3.621 | 3.998 | 175,027 | +0.13(+3.24%) |
Mar 06, 2009 | 3.944 | 4.132 | 3.684 | 3.872 | 0 | -0.07(-1.82%) |
Mar 05, 2009 | 4.303 | 4.303 | 3.729 | 3.944 | 152,651 | -0.49(-11.11%) |
Mar 04, 2009 | 3.899 | 4.482 | 3.836 | 4.437 | 247,896 | +0.33(+8.08%) |
Mar 02, 2009 | 4.482 | 4.482 | 4.034 | 4.105 | 107,706 | -0.44(-9.66%) |
Feb 27, 2009 | 4.616 | 4.706 | 4.410 | 4.545 | 0 | -0.25(-5.23%) |
Feb 26, 2009 | 4.688 | 5.082 | 4.572 | 4.796 | 129,659 | +0.39(+8.96%) |
Feb 25, 2009 | 4.482 | 4.616 | 4.186 | 4.401 | 215,864 | -0.14(-3.16%) |
Feb 24, 2009 | 4.087 | 4.661 | 4.034 | 4.545 | 211,674 | +0.56(+13.93%) |
Feb 23, 2009 | 3.881 | 4.329 | 3.881 | 3.989 | 63,275 | +0.02(+0.45%) |
Feb 20, 2009 | 4.186 | 4.195 | 3.523 | 3.971 | 399,727 | -0.30(-6.93%) |
Feb 19, 2009 | 5.038 | 5.065 | 4.229 | 4.267 | 200,317 | -0.74(-14.85%) |
Feb 18, 2009 | 4.939 | 5.073 | 4.751 | 5.011 | 201,469 | +0.13(+2.76%) |
Feb 17, 2009 | 5.190 | 5.298 | 4.796 | 4.876 | 157,975 | -0.62(-11.26%) |
Feb 13, 2009 | 5.710 | 5.979 | 5.324 | 5.495 | 118,387 | -0.25(-4.37%) |
Feb 12, 2009 | 5.916 | 5.916 | 5.029 | 5.746 | 160,359 | -0.04(-0.62%) |
Feb 11, 2009 | 6.221 | 6.230 | 5.602 | 5.782 | 101,463 | -0.38(-6.11%) |
Feb 10, 2009 | 6.301 | 6.669 | 6.095 | 6.158 | 199,781 | -0.26(-4.05%) |
Feb 09, 2009 | 6.409 | 6.508 | 6.221 | 6.418 | 128,671 | -0.01(-0.14%) |
Feb 06, 2009 | 6.239 | 6.597 | 6.194 | 6.427 | 147,380 | +0.17(+2.72%) |
Feb 05, 2009 | 6.122 | 6.319 | 5.925 | 6.257 | 123,138 | +0.04(+0.72%) |
Feb 04, 2009 | 6.409 | 6.499 | 6.051 | 6.212 | 225,616 | -0.20(-3.08%) |
Feb 03, 2009 | 6.696 | 6.750 | 6.275 | 6.409 | 412,678 | -0.17(-2.59%) |
Feb 02, 2009 | 6.768 | 6.902 | 6.364 | 6.579 | 245,151 | -0.24(-3.55%) |
Jan 30, 2009 | 6.929 | 7.090 | 6.293 | 6.821 | 0 | -0.17(-2.44%) |
Jan 29, 2009 | 7.547 | 7.574 | 6.920 | 6.992 | 101,935 | -0.67(-8.77%) |
Jan 28, 2009 | 7.090 | 7.781 | 7.090 | 7.664 | 133,726 | +0.72(+10.32%) |
Jan 27, 2009 | 6.947 | 7.144 | 6.795 | 6.947 | 94,010 | +0.12(+1.71%) |
Jan 26, 2009 | 6.741 | 7.171 | 6.669 | 6.830 | 79,696 | +0.07(+1.06%) |
Jan 23, 2009 | 6.418 | 6.947 | 6.284 | 6.759 | 127,068 | +0.10(+1.48%) |
Jan 22, 2009 | 7.001 | 7.180 | 6.660 | 6.660 | 69,738 | -0.56(-7.70%) |
Jan 21, 2009 | 6.920 | 7.234 | 6.499 | 7.216 | 172,233 | +0.40(+5.92%) |
Jan 20, 2009 | 7.171 | 7.189 | 6.714 | 6.812 | 343,350 | -0.47(-6.40%) |
Jan 16, 2009 | 7.691 | 7.691 | 7.216 | 7.279 | 283,576 | -0.33(-4.36%) |
Jan 15, 2009 | 7.754 | 7.897 | 7.332 | 7.610 | 305,344 | -0.15(-1.96%) |
Jan 14, 2009 | 7.807 | 7.942 | 7.673 | 7.763 | 129,414 | -0.31(-3.88%) |
Jan 13, 2009 | 7.807 | 8.076 | 7.745 | 8.076 | 84,634 | +0.19(+2.39%) |
Jan 12, 2009 | 8.175 | 8.336 | 7.691 | 7.888 | 245,962 | -0.28(-3.40%) |
Jan 09, 2009 | 8.838 | 8.838 | 8.103 | 8.166 | 128,118 | -0.65(-7.42%) |
Jan 08, 2009 | 8.677 | 9.071 | 8.551 | 8.820 | 156,772 | +0.05(+0.61%) |
Jan 07, 2009 | 9.098 | 9.134 | 8.614 | 8.767 | 211,587 | -0.54(-5.78%) |
Jan 06, 2009 | 9.233 | 9.448 | 8.991 | 9.304 | 143,442 | +0.16(+1.76%) |
Jan 05, 2009 | 9.107 | 9.260 | 8.542 | 9.143 | 95,053 | +0.07(+0.79%) |
Jan 02, 2009 | 9.035 | 9.313 | 8.614 | 9.071 | 0 | +0.03(+0.30%) |