Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.720 | 5.800 | 5.350 | 5.480 | 33,806 | -0.38(-6.48%) |
Mar 30, 2009 | 5.850 | 5.860 | 5.760 | 5.860 | 4,900 | +0.12(+2.09%) |
Mar 26, 2009 | 5.600 | 5.880 | 5.520 | 5.740 | 15,674 | +0.14(+2.50%) |
Mar 25, 2009 | 5.500 | 5.600 | 5.500 | 5.600 | 18,348 | +0.10(+1.82%) |
Mar 24, 2009 | 5.130 | 5.500 | 5.130 | 5.500 | 15,597 | +0.05(+0.92%) |
Mar 23, 2009 | 5.400 | 5.480 | 5.400 | 5.450 | 17,353 | +0.05(+0.93%) |
Mar 20, 2009 | 4.810 | 5.400 | 4.810 | 5.400 | 8,028 | +0.55(+11.34%) |
Mar 19, 2009 | 4.850 | 5.390 | 4.500 | 4.850 | 19,443 | -0.06(-1.22%) |
Mar 18, 2009 | 4.960 | 5.100 | 4.910 | 4.910 | 13,538 | -0.14(-2.77%) |
Mar 17, 2009 | 5.100 | 5.100 | 4.910 | 5.050 | 20,663 | -0.09(-1.82%) |
Mar 16, 2009 | 5.052 | 5.150 | 5.000 | 5.144 | 7,221 | +0.04(+0.85%) |
Mar 13, 2009 | 5.150 | 5.350 | 5.020 | 5.100 | 0 | -0.05(-0.97%) |
Mar 12, 2009 | 5.300 | 5.300 | 5.150 | 5.150 | 7,100 | -0.10(-1.90%) |
Mar 11, 2009 | 5.400 | 5.400 | 5.250 | 5.250 | 2,700 | -0.10(-1.87%) |
Mar 10, 2009 | 5.320 | 5.400 | 5.320 | 5.350 | 3,480 | -0.03(-0.56%) |
Mar 09, 2009 | 5.380 | 5.470 | 5.380 | 5.380 | 11,450 | +0.00(+0.00%) |
Mar 06, 2009 | 5.430 | 5.430 | 5.380 | 5.380 | 0 | +0.02(+0.37%) |
Mar 05, 2009 | 5.400 | 5.450 | 5.100 | 5.360 | 9,900 | -0.04(-0.74%) |
Mar 04, 2009 | 5.400 | 5.500 | 5.380 | 5.400 | 30,055 | +0.00(+0.00%) |
Mar 02, 2009 | 5.250 | 5.450 | 5.150 | 5.400 | 14,770 | +0.00(+0.00%) |
Feb 27, 2009 | 5.420 | 5.500 | 5.330 | 5.400 | 0 | -0.05(-0.92%) |
Feb 26, 2009 | 5.200 | 5.500 | 5.200 | 5.450 | 14,240 | +0.30(+5.83%) |
Feb 25, 2009 | 4.980 | 5.200 | 4.950 | 5.150 | 22,931 | +0.15(+3.00%) |
Feb 24, 2009 | 4.870 | 5.000 | 4.810 | 5.000 | 10,636 | +0.10(+2.04%) |
Feb 23, 2009 | 5.020 | 5.020 | 4.810 | 4.900 | 10,200 | -0.10(-2.00%) |
Feb 20, 2009 | 4.990 | 5.000 | 4.955 | 5.000 | 0 | -0.05(-0.99%) |
Feb 19, 2009 | 4.700 | 5.050 | 4.700 | 5.050 | 15,400 | +0.31(+6.54%) |
Feb 18, 2009 | 4.850 | 4.900 | 4.740 | 4.740 | 5,143 | -0.20(-4.05%) |
Feb 17, 2009 | 4.900 | 4.940 | 4.900 | 4.940 | 600 | -0.04(-0.80%) |
Feb 13, 2009 | 4.890 | 5.000 | 4.890 | 4.980 | 0 | +0.16(+3.32%) |
Feb 12, 2009 | 5.000 | 5.000 | 4.700 | 4.820 | 49,004 | -0.18(-3.60%) |
Feb 11, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 2,850 | +0.09(+1.83%) |
Feb 10, 2009 | 4.900 | 5.010 | 4.900 | 4.910 | 6,201 | +0.09(+1.87%) |
Feb 09, 2009 | 4.960 | 4.960 | 4.820 | 4.820 | 1,400 | +0.01(+0.21%) |
Feb 06, 2009 | 4.330 | 4.850 | 4.330 | 4.810 | 0 | +0.06(+1.26%) |
Feb 05, 2009 | 4.800 | 4.810 | 4.750 | 4.750 | 2,236 | -0.17(-3.46%) |
Feb 04, 2009 | 4.980 | 5.130 | 4.900 | 4.920 | 2,450 | -0.13(-2.57%) |
Feb 03, 2009 | 5.200 | 5.300 | 5.000 | 5.050 | 16,218 | -0.25(-4.72%) |
Feb 02, 2009 | 5.270 | 5.360 | 5.100 | 5.300 | 10,500 | +0.00(+0.00%) |
Jan 30, 2009 | 5.500 | 5.500 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 5.500 | 5.600 | 5.300 | 5.300 | 17,885 | +0.00(+0.00%) |
Jan 28, 2009 | 5.250 | 5.650 | 5.250 | 5.300 | 6,141 | +0.06(+1.15%) |
Jan 27, 2009 | 5.450 | 5.500 | 5.120 | 5.240 | 14,800 | -0.01(-0.19%) |
Jan 26, 2009 | 4.850 | 5.250 | 4.850 | 5.250 | 11,400 | +0.40(+8.25%) |
Jan 23, 2009 | 4.850 | 4.950 | 4.700 | 4.850 | 6,660 | +0.14(+2.97%) |
Jan 22, 2009 | 4.550 | 4.710 | 4.250 | 4.710 | 22,569 | +0.11(+2.39%) |
Jan 21, 2009 | 5.250 | 5.250 | 4.580 | 4.600 | 7,758 | +0.00(+0.00%) |
Jan 20, 2009 | 5.200 | 5.200 | 4.600 | 4.600 | 30,836 | -0.62(-11.95%) |
Jan 16, 2009 | 5.750 | 5.960 | 5.140 | 5.224 | 0 | -0.53(-9.14%) |
Jan 15, 2009 | 5.400 | 5.820 | 5.350 | 5.750 | 57,163 | +0.35(+6.48%) |
Jan 14, 2009 | 5.300 | 5.500 | 5.250 | 5.400 | 25,079 | +0.10(+1.89%) |
Jan 13, 2009 | 5.200 | 5.300 | 5.050 | 5.300 | 24,855 | +0.15(+2.91%) |
Jan 12, 2009 | 5.000 | 5.250 | 4.770 | 5.150 | 71,848 | +0.20(+4.04%) |
Jan 09, 2009 | 4.730 | 4.950 | 4.730 | 4.950 | 8,502 | +0.30(+6.45%) |
Jan 08, 2009 | 4.500 | 4.800 | 4.460 | 4.650 | 16,680 | -0.03(-0.56%) |
Jan 07, 2009 | 4.650 | 4.850 | 4.540 | 4.676 | 14,300 | -0.06(-1.35%) |
Jan 06, 2009 | 4.750 | 4.950 | 4.540 | 4.740 | 45,200 | -0.25(-5.01%) |
Jan 05, 2009 | 4.490 | 5.000 | 4.490 | 4.990 | 48,176 | +0.38(+8.24%) |
Jan 02, 2009 | 4.990 | 4.990 | 4.250 | 4.610 | 0 | -0.39(-7.80%) |