Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.586 | 5.717 | 5.543 | 5.659 | 639,025 | +0.17(+3.17%) |
Mar 30, 2009 | 5.637 | 5.637 | 5.340 | 5.485 | 919,415 | -0.28(-4.90%) |
Mar 26, 2009 | 5.651 | 5.775 | 5.586 | 5.767 | 2,297,340 | +0.17(+2.98%) |
Mar 25, 2009 | 5.680 | 5.796 | 5.434 | 5.601 | 1,306,731 | +0.02(+0.39%) |
Mar 24, 2009 | 5.804 | 5.804 | 5.543 | 5.579 | 1,380,586 | -0.27(-4.58%) |
Mar 23, 2009 | 5.666 | 5.869 | 5.296 | 5.847 | 850,625 | +0.59(+11.16%) |
Mar 20, 2009 | 5.376 | 5.405 | 5.152 | 5.260 | 568,375 | -0.09(-1.76%) |
Mar 19, 2009 | 5.333 | 5.456 | 5.289 | 5.354 | 601,350 | +0.13(+2.50%) |
Mar 18, 2009 | 4.985 | 5.238 | 4.985 | 5.224 | 1,008,231 | +0.10(+1.98%) |
Mar 17, 2009 | 5.043 | 5.123 | 4.920 | 5.123 | 1,054,478 | +0.20(+4.12%) |
Mar 16, 2009 | 5.014 | 5.065 | 4.862 | 4.920 | 937,246 | -0.02(-0.44%) |
Mar 13, 2009 | 5.065 | 5.115 | 4.840 | 4.941 | 768,401 | -0.07(-1.30%) |
Mar 12, 2009 | 4.833 | 5.007 | 4.666 | 5.007 | 616,031 | +0.17(+3.60%) |
Mar 11, 2009 | 4.804 | 5.057 | 4.746 | 4.833 | 749,654 | +0.09(+1.99%) |
Mar 10, 2009 | 4.347 | 4.775 | 4.347 | 4.739 | 1,290,674 | +0.41(+9.36%) |
Mar 09, 2009 | 4.282 | 4.499 | 4.231 | 4.333 | 944,102 | +0.03(+0.67%) |
Mar 06, 2009 | 4.528 | 4.688 | 4.137 | 4.304 | 1,155,834 | -0.22(-4.81%) |
Mar 05, 2009 | 4.804 | 4.840 | 4.478 | 4.521 | 744,314 | -0.36(-7.35%) |
Mar 04, 2009 | 4.760 | 4.999 | 4.760 | 4.880 | 1,571,274 | +0.17(+3.62%) |
Mar 02, 2009 | 5.144 | 5.217 | 4.644 | 4.710 | 931,150 | -0.59(-11.20%) |
Feb 27, 2009 | 5.427 | 5.615 | 5.260 | 5.304 | 946,027 | -0.21(-3.81%) |
Feb 26, 2009 | 5.398 | 5.630 | 5.398 | 5.514 | 718,027 | +0.14(+2.56%) |
Feb 25, 2009 | 5.282 | 5.507 | 4.978 | 5.376 | 1,227,953 | +0.43(+8.80%) |
Feb 24, 2009 | 4.811 | 5.007 | 4.630 | 4.941 | 652,148 | +0.15(+3.18%) |
Feb 23, 2009 | 5.043 | 5.224 | 4.782 | 4.789 | 661,424 | -0.16(-3.22%) |
Feb 20, 2009 | 4.927 | 5.050 | 4.746 | 4.949 | 813,012 | -0.05(-1.01%) |
Feb 19, 2009 | 5.065 | 5.253 | 4.992 | 4.999 | 478,761 | -0.05(-1.00%) |
Feb 18, 2009 | 5.123 | 5.251 | 4.970 | 5.050 | 595,302 | +0.01(+0.22%) |
Feb 17, 2009 | 5.195 | 5.282 | 5.028 | 5.039 | 624,671 | -0.26(-4.86%) |
Feb 13, 2009 | 5.296 | 5.340 | 5.217 | 5.296 | 619,934 | +0.04(+0.83%) |
Feb 12, 2009 | 5.152 | 5.376 | 4.905 | 5.253 | 1,194,641 | +0.26(+5.22%) |
Feb 11, 2009 | 5.231 | 5.275 | 4.883 | 4.992 | 867,836 | -0.18(-3.50%) |
Feb 10, 2009 | 5.572 | 5.666 | 5.152 | 5.173 | 1,779,048 | -0.40(-7.15%) |
Feb 09, 2009 | 4.949 | 5.651 | 4.594 | 5.572 | 2,724,335 | +1.13(+25.45%) |
Feb 06, 2009 | 4.507 | 4.644 | 4.354 | 4.441 | 1,006,664 | -0.07(-1.45%) |
Feb 05, 2009 | 4.507 | 4.579 | 4.282 | 4.507 | 808,339 | +0.08(+1.80%) |
Feb 04, 2009 | 4.760 | 4.760 | 4.420 | 4.427 | 1,090,085 | -0.29(-6.14%) |
Feb 03, 2009 | 5.209 | 5.209 | 4.717 | 4.717 | 1,079,509 | -0.43(-8.31%) |
Feb 02, 2009 | 5.499 | 5.499 | 5.101 | 5.144 | 755,646 | -0.49(-8.62%) |
Jan 30, 2009 | 5.738 | 5.970 | 5.354 | 5.630 | 1,955,743 | -0.41(-6.72%) |
Jan 29, 2009 | 6.209 | 6.246 | 5.927 | 6.035 | 571,384 | -0.33(-5.23%) |
Jan 28, 2009 | 6.717 | 6.717 | 6.369 | 6.369 | 791,629 | -0.10(-1.57%) |
Jan 27, 2009 | 6.564 | 6.615 | 6.412 | 6.470 | 410,239 | -0.01(-0.22%) |
Jan 26, 2009 | 6.477 | 6.695 | 6.405 | 6.485 | 435,779 | +0.08(+1.24%) |
Jan 23, 2009 | 6.390 | 6.550 | 6.108 | 6.405 | 609,052 | -0.01(-0.11%) |
Jan 22, 2009 | 6.753 | 6.753 | 6.282 | 6.412 | 635,288 | -0.35(-5.14%) |
Jan 21, 2009 | 6.745 | 6.869 | 6.550 | 6.760 | 522,866 | +0.06(+0.86%) |
Jan 20, 2009 | 6.912 | 7.173 | 6.644 | 6.702 | 601,298 | -0.17(-2.53%) |
Jan 16, 2009 | 6.803 | 6.927 | 6.579 | 6.876 | 370,120 | +0.22(+3.38%) |
Jan 15, 2009 | 6.782 | 6.782 | 6.456 | 6.651 | 641,842 | -0.07(-1.08%) |
Jan 14, 2009 | 7.006 | 7.006 | 6.666 | 6.724 | 280,872 | -0.34(-4.82%) |
Jan 13, 2009 | 7.115 | 7.173 | 6.970 | 7.064 | 447,830 | +0.00(+0.00%) |
Jan 12, 2009 | 7.535 | 7.593 | 6.999 | 7.064 | 435,934 | -0.38(-5.16%) |
Jan 09, 2009 | 7.796 | 7.952 | 7.216 | 7.448 | 523,825 | -0.26(-3.38%) |
Jan 08, 2009 | 7.528 | 7.767 | 7.398 | 7.709 | 865,449 | +0.01(+0.09%) |
Jan 07, 2009 | 8.383 | 8.397 | 7.615 | 7.702 | 633,982 | -0.75(-8.83%) |
Jan 06, 2009 | 8.579 | 8.695 | 8.303 | 8.448 | 460,897 | -0.01(-0.09%) |
Jan 05, 2009 | 8.455 | 8.713 | 8.310 | 8.455 | 534,948 | +0.04(+0.43%) |