Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.473 | 5.634 | 5.445 | 5.573 | 320,439 | +0.15(+2.77%) |
Mar 30, 2009 | 5.383 | 5.428 | 5.361 | 5.422 | 171,693 | -0.23(-4.04%) |
Mar 26, 2009 | 5.617 | 5.679 | 5.539 | 5.651 | 550,162 | -0.02(-0.39%) |
Mar 25, 2009 | 5.673 | 5.773 | 5.550 | 5.673 | 373,794 | -0.10(-1.74%) |
Mar 24, 2009 | 5.734 | 5.862 | 5.729 | 5.773 | 272,716 | +0.01(+0.19%) |
Mar 23, 2009 | 5.617 | 5.762 | 5.612 | 5.762 | 404,603 | +0.22(+3.92%) |
Mar 20, 2009 | 5.595 | 5.645 | 5.534 | 5.545 | 422,954 | -0.02(-0.30%) |
Mar 19, 2009 | 5.612 | 5.651 | 5.534 | 5.562 | 294,865 | +0.02(+0.30%) |
Mar 18, 2009 | 5.356 | 5.584 | 5.333 | 5.545 | 612,953 | +0.09(+1.74%) |
Mar 17, 2009 | 5.283 | 5.450 | 5.250 | 5.450 | 256,305 | +0.11(+2.09%) |
Mar 16, 2009 | 5.411 | 5.439 | 5.328 | 5.339 | 210,936 | +0.01(+0.10%) |
Mar 13, 2009 | 5.278 | 5.339 | 5.211 | 5.333 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.194 | 5.344 | 5.144 | 5.333 | 416,081 | +0.01(+0.10%) |
Mar 11, 2009 | 5.272 | 5.367 | 5.256 | 5.328 | 520,716 | +0.19(+3.80%) |
Mar 10, 2009 | 4.983 | 5.194 | 4.971 | 5.133 | 529,006 | +0.37(+7.71%) |
Mar 09, 2009 | 4.793 | 4.855 | 4.738 | 4.766 | 455,935 | -0.28(-5.62%) |
Mar 06, 2009 | 5.100 | 5.177 | 4.949 | 5.049 | 0 | -0.03(-0.55%) |
Mar 05, 2009 | 5.150 | 5.189 | 5.066 | 5.077 | 205,878 | -0.07(-1.41%) |
Mar 04, 2009 | 5.077 | 5.205 | 5.040 | 5.150 | 413,735 | +0.11(+2.21%) |
Mar 02, 2009 | 5.161 | 5.189 | 5.010 | 5.038 | 390,056 | -0.15(-2.90%) |
Feb 27, 2009 | 5.111 | 5.289 | 5.088 | 5.189 | 0 | +0.11(+2.19%) |
Feb 26, 2009 | 5.172 | 5.244 | 5.077 | 5.077 | 348,810 | +0.00(+0.00%) |
Feb 25, 2009 | 5.044 | 5.150 | 5.010 | 5.077 | 393,955 | -0.06(-1.19%) |
Feb 24, 2009 | 5.049 | 5.177 | 5.010 | 5.138 | 376,988 | +0.19(+3.94%) |
Feb 23, 2009 | 5.172 | 5.177 | 4.933 | 4.944 | 369,884 | -0.14(-2.84%) |
Feb 20, 2009 | 5.016 | 5.133 | 5.005 | 5.088 | 0 | +0.05(+0.99%) |
Feb 19, 2009 | 5.194 | 5.228 | 5.022 | 5.038 | 212,007 | -0.06(-1.09%) |
Feb 18, 2009 | 5.105 | 5.127 | 5.022 | 5.094 | 342,669 | +0.05(+0.99%) |
Feb 17, 2009 | 5.111 | 5.122 | 5.010 | 5.044 | 1,646,901 | -0.13(-2.48%) |
Feb 13, 2009 | 5.228 | 5.255 | 5.155 | 5.172 | 0 | -0.09(-1.80%) |
Feb 12, 2009 | 5.155 | 5.267 | 5.100 | 5.267 | 328,787 | +0.05(+0.96%) |
Feb 11, 2009 | 5.233 | 5.255 | 5.138 | 5.216 | 624,235 | +0.07(+1.41%) |
Feb 10, 2009 | 5.417 | 5.439 | 5.100 | 5.144 | 818,165 | -0.31(-5.62%) |
Feb 09, 2009 | 5.467 | 5.495 | 5.389 | 5.450 | 302,332 | -0.07(-1.31%) |
Feb 06, 2009 | 5.467 | 5.562 | 5.428 | 5.523 | 401,939 | +0.05(+0.92%) |
Feb 05, 2009 | 5.422 | 5.534 | 5.344 | 5.473 | 428,930 | +0.11(+2.08%) |
Feb 04, 2009 | 5.445 | 5.500 | 5.339 | 5.361 | 529,683 | +0.03(+0.63%) |
Feb 03, 2009 | 5.300 | 5.367 | 5.205 | 5.328 | 647,685 | +0.09(+1.81%) |
Feb 02, 2009 | 5.194 | 5.283 | 5.144 | 5.233 | 727,956 | -0.06(-1.16%) |
Jan 30, 2009 | 5.333 | 5.383 | 5.244 | 5.294 | 0 | +0.03(+0.53%) |
Jan 29, 2009 | 5.278 | 5.328 | 5.239 | 5.267 | 324,466 | -0.13(-2.37%) |
Jan 28, 2009 | 5.383 | 5.456 | 5.356 | 5.395 | 441,629 | +0.18(+3.53%) |
Jan 27, 2009 | 5.194 | 5.255 | 5.127 | 5.211 | 434,836 | +0.04(+0.75%) |
Jan 26, 2009 | 5.111 | 5.239 | 5.083 | 5.172 | 737,602 | +0.18(+3.57%) |
Jan 23, 2009 | 4.782 | 5.044 | 4.749 | 4.994 | 744,523 | +0.00(+0.00%) |
Jan 22, 2009 | 4.910 | 5.033 | 4.894 | 4.994 | 520,299 | -0.06(-1.10%) |
Jan 21, 2009 | 4.933 | 5.072 | 4.838 | 5.049 | 553,548 | +0.19(+3.89%) |
Jan 20, 2009 | 4.955 | 5.022 | 4.849 | 4.860 | 849,608 | -0.08(-1.58%) |
Jan 16, 2009 | 5.005 | 5.005 | 4.810 | 4.938 | 0 | +0.04(+0.91%) |
Jan 15, 2009 | 4.749 | 4.916 | 4.676 | 4.894 | 609,133 | +0.15(+3.17%) |
Jan 14, 2009 | 4.743 | 4.766 | 4.676 | 4.743 | 373,719 | -0.09(-1.84%) |
Jan 13, 2009 | 4.866 | 4.938 | 4.810 | 4.832 | 1,225,165 | -0.11(-2.14%) |
Jan 12, 2009 | 4.988 | 4.994 | 4.882 | 4.938 | 351,239 | -0.15(-2.95%) |
Jan 09, 2009 | 5.166 | 5.172 | 5.077 | 5.088 | 557,645 | -0.14(-2.72%) |
Jan 08, 2009 | 5.333 | 5.333 | 5.155 | 5.231 | 916,443 | -0.15(-2.83%) |
Jan 07, 2009 | 5.339 | 5.434 | 5.333 | 5.383 | 1,151,614 | -0.05(-0.92%) |
Jan 06, 2009 | 5.328 | 5.456 | 5.283 | 5.434 | 549,249 | +0.07(+1.24%) |
Jan 05, 2009 | 5.317 | 5.395 | 5.278 | 5.367 | 439,723 | -0.05(-0.92%) |
Jan 02, 2009 | 5.250 | 5.422 | 5.244 | 5.417 | 0 | +0.11(+1.99%) |