Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.230 | 5.320 | 5.090 | 5.100 | 290,876 | +0.00(+0.00%) |
Mar 30, 2009 | 5.000 | 5.130 | 4.950 | 5.100 | 202,348 | -0.28(-5.20%) |
Mar 26, 2009 | 5.080 | 5.400 | 5.040 | 5.380 | 340,781 | +0.35(+6.96%) |
Mar 25, 2009 | 5.080 | 5.230 | 4.780 | 5.030 | 169,601 | +0.01(+0.20%) |
Mar 24, 2009 | 5.580 | 5.640 | 4.980 | 5.020 | 244,695 | -0.65(-11.46%) |
Mar 23, 2009 | 5.580 | 5.720 | 5.550 | 5.670 | 272,695 | +0.48(+9.25%) |
Mar 20, 2009 | 5.360 | 5.440 | 5.130 | 5.190 | 379,965 | -0.12(-2.26%) |
Mar 19, 2009 | 5.470 | 5.470 | 5.210 | 5.310 | 275,624 | -0.11(-2.09%) |
Mar 18, 2009 | 5.390 | 5.520 | 5.280 | 5.423 | 146,734 | -0.01(-0.12%) |
Mar 17, 2009 | 5.030 | 5.440 | 5.030 | 5.430 | 198,523 | +0.33(+6.47%) |
Mar 16, 2009 | 5.250 | 5.270 | 4.990 | 5.100 | 188,211 | -0.09(-1.73%) |
Mar 13, 2009 | 5.010 | 5.260 | 4.930 | 5.190 | 0 | +0.20(+4.01%) |
Mar 12, 2009 | 4.620 | 4.990 | 4.590 | 4.990 | 147,365 | +0.32(+6.85%) |
Mar 11, 2009 | 4.730 | 4.780 | 4.560 | 4.670 | 558,005 | -0.09(-1.89%) |
Mar 10, 2009 | 4.790 | 4.880 | 4.670 | 4.760 | 330,135 | +0.05(+1.06%) |
Mar 09, 2009 | 4.860 | 4.910 | 4.670 | 4.710 | 283,424 | -0.18(-3.68%) |
Mar 06, 2009 | 5.210 | 5.220 | 4.840 | 4.890 | 0 | -0.25(-4.86%) |
Mar 05, 2009 | 5.250 | 5.370 | 5.090 | 5.140 | 345,232 | -0.22(-4.10%) |
Mar 04, 2009 | 5.390 | 5.550 | 5.210 | 5.360 | 334,800 | -0.63(-10.52%) |
Mar 02, 2009 | 6.460 | 6.690 | 5.950 | 5.990 | 495,469 | -0.52(-7.99%) |
Feb 27, 2009 | 6.230 | 7.530 | 6.230 | 6.510 | 0 | +0.21(+3.33%) |
Feb 26, 2009 | 6.440 | 6.610 | 6.290 | 6.300 | 158,559 | -0.12(-1.87%) |
Feb 25, 2009 | 6.860 | 6.910 | 6.340 | 6.420 | 192,724 | -0.46(-6.69%) |
Feb 24, 2009 | 6.770 | 6.900 | 6.670 | 6.880 | 219,704 | +0.17(+2.53%) |
Feb 23, 2009 | 6.840 | 6.920 | 6.680 | 6.710 | 164,333 | -0.15(-2.19%) |
Feb 21, 2009 | 7.110 | 7.190 | 6.770 | 6.860 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 7.110 | 7.190 | 6.770 | 6.860 | 218,197 | -0.35(-4.85%) |
Feb 19, 2009 | 7.070 | 7.260 | 7.030 | 7.210 | 180,769 | +0.19(+2.71%) |
Feb 18, 2009 | 7.050 | 7.110 | 6.850 | 7.020 | 128,599 | +0.05(+0.72%) |
Feb 17, 2009 | 7.000 | 7.120 | 6.900 | 6.970 | 202,257 | -0.23(-3.19%) |
Feb 14, 2009 | 7.230 | 7.540 | 7.180 | 7.200 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 7.230 | 7.540 | 7.180 | 7.200 | 151,309 | -0.02(-0.28%) |
Feb 12, 2009 | 6.950 | 7.290 | 6.950 | 7.220 | 192,804 | +0.13(+1.83%) |
Feb 11, 2009 | 6.970 | 7.180 | 6.900 | 7.090 | 153,686 | +0.13(+1.87%) |
Feb 10, 2009 | 7.290 | 7.320 | 6.930 | 6.960 | 145,455 | -0.37(-5.05%) |
Feb 09, 2009 | 7.330 | 7.430 | 7.230 | 7.330 | 155,971 | +0.06(+0.83%) |
Feb 06, 2009 | 6.830 | 7.510 | 6.830 | 7.270 | 234,206 | +0.45(+6.60%) |
Feb 05, 2009 | 6.560 | 6.880 | 6.560 | 6.820 | 310,524 | +0.20(+3.02%) |
Feb 04, 2009 | 6.680 | 6.870 | 6.580 | 6.620 | 167,846 | -0.08(-1.19%) |
Feb 03, 2009 | 6.680 | 6.770 | 6.580 | 6.700 | 227,372 | +0.02(+0.30%) |
Feb 02, 2009 | 6.740 | 6.800 | 6.550 | 6.680 | 241,510 | -0.12(-1.76%) |
Jan 30, 2009 | 6.630 | 6.870 | 6.530 | 6.800 | 0 | +0.29(+4.45%) |
Jan 29, 2009 | 6.820 | 6.900 | 6.480 | 6.510 | 281,327 | -0.43(-6.20%) |
Jan 28, 2009 | 6.580 | 7.080 | 6.470 | 6.940 | 319,670 | +0.14(+2.06%) |
Jan 27, 2009 | 6.510 | 6.830 | 6.400 | 6.800 | 301,848 | +0.30(+4.62%) |
Jan 26, 2009 | 6.370 | 6.610 | 5.000 | 6.500 | 594,805 | -0.45(-6.47%) |
Jan 24, 2009 | 6.990 | 7.160 | 6.890 | 6.950 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 6.990 | 7.160 | 6.890 | 6.950 | 163,949 | -0.21(-2.93%) |
Jan 22, 2009 | 7.240 | 7.260 | 6.880 | 7.160 | 193,768 | -0.17(-2.32%) |
Jan 21, 2009 | 7.430 | 7.430 | 7.040 | 7.330 | 253,135 | +0.01(+0.14%) |
Jan 20, 2009 | 7.820 | 7.920 | 7.310 | 7.320 | 190,580 | -0.50(-6.39%) |
Jan 16, 2009 | 7.990 | 8.110 | 7.480 | 7.820 | 344,942 | -0.13(-1.64%) |
Jan 15, 2009 | 7.740 | 8.060 | 7.550 | 7.950 | 213,227 | +0.25(+3.25%) |
Jan 14, 2009 | 7.840 | 7.855 | 7.400 | 7.700 | 229,748 | -0.12(-1.53%) |
Jan 13, 2009 | 7.900 | 7.960 | 7.690 | 7.820 | 252,418 | -0.07(-0.89%) |
Jan 12, 2009 | 8.210 | 8.210 | 7.770 | 7.890 | 189,722 | -0.29(-3.55%) |
Jan 10, 2009 | 8.600 | 8.600 | 8.180 | 8.180 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 8.600 | 8.600 | 8.180 | 8.180 | 214,271 | -0.38(-4.44%) |
Jan 08, 2009 | 8.510 | 8.650 | 8.460 | 8.560 | 167,354 | +0.05(+0.59%) |
Jan 07, 2009 | 8.390 | 8.570 | 8.210 | 8.510 | 398,476 | -0.06(-0.70%) |
Jan 06, 2009 | 8.730 | 8.920 | 8.500 | 8.570 | 296,037 | -0.09(-1.04%) |
Jan 05, 2009 | 8.580 | 8.810 | 8.430 | 8.660 | 311,725 | +0.09(+1.05%) |
Jan 02, 2009 | 8.490 | 8.630 | 8.380 | 8.570 | 0 | +0.11(+1.30%) |