Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.628 | 6.784 | 6.523 | 6.671 | 2,477,602 | +0.10(+1.56%) |
Mar 30, 2009 | 6.486 | 6.574 | 6.432 | 6.568 | 2,226,279 | -0.16(-2.41%) |
Mar 26, 2009 | 6.671 | 6.739 | 6.546 | 6.730 | 2,839,455 | +0.12(+1.80%) |
Mar 25, 2009 | 6.634 | 6.673 | 6.460 | 6.611 | 2,460,044 | +0.03(+0.47%) |
Mar 24, 2009 | 6.611 | 6.727 | 6.497 | 6.580 | 2,497,951 | -0.11(-1.61%) |
Mar 23, 2009 | 6.530 | 6.688 | 6.530 | 6.688 | 2,019,224 | +0.21(+3.20%) |
Mar 20, 2009 | 6.506 | 6.676 | 6.463 | 6.480 | 3,431,581 | +0.01(+0.12%) |
Mar 19, 2009 | 6.690 | 6.690 | 6.392 | 6.472 | 3,538,352 | -0.16(-2.43%) |
Mar 18, 2009 | 6.514 | 6.713 | 6.446 | 6.634 | 4,812,121 | +0.11(+1.74%) |
Mar 17, 2009 | 6.409 | 6.520 | 6.278 | 6.520 | 3,321,828 | +0.13(+2.00%) |
Mar 16, 2009 | 6.352 | 6.463 | 6.278 | 6.392 | 4,273,044 | +0.09(+1.49%) |
Mar 13, 2009 | 6.125 | 6.321 | 6.031 | 6.298 | 0 | +0.21(+3.45%) |
Mar 12, 2009 | 5.852 | 6.125 | 5.795 | 6.088 | 4,267,180 | +0.27(+4.64%) |
Mar 11, 2009 | 5.955 | 6.040 | 5.795 | 5.818 | 4,360,178 | -0.11(-1.92%) |
Mar 10, 2009 | 6.020 | 6.051 | 5.838 | 5.932 | 4,953,036 | -0.02(-0.38%) |
Mar 09, 2009 | 6.230 | 6.290 | 5.895 | 5.955 | 4,139,792 | -0.30(-4.73%) |
Mar 06, 2009 | 6.261 | 6.324 | 5.997 | 6.250 | 0 | +0.04(+0.69%) |
Mar 05, 2009 | 6.568 | 6.571 | 6.179 | 6.207 | 5,085,172 | -0.36(-5.41%) |
Mar 04, 2009 | 6.599 | 6.653 | 6.463 | 6.563 | 4,560,232 | +0.17(+2.67%) |
Mar 02, 2009 | 6.270 | 6.469 | 6.233 | 6.392 | 5,528,706 | +0.05(+0.85%) |
Feb 27, 2009 | 6.355 | 6.455 | 6.253 | 6.338 | 0 | -0.07(-1.06%) |
Feb 26, 2009 | 6.421 | 6.492 | 6.364 | 6.406 | 5,370,930 | +0.04(+0.58%) |
Feb 25, 2009 | 6.318 | 6.418 | 6.193 | 6.369 | 5,541,526 | -0.02(-0.31%) |
Feb 24, 2009 | 6.443 | 6.483 | 6.327 | 6.389 | 3,304,394 | +0.00(+0.04%) |
Feb 23, 2009 | 6.568 | 6.585 | 6.259 | 6.386 | 2,742,430 | -0.12(-1.83%) |
Feb 20, 2009 | 6.520 | 6.653 | 6.375 | 6.506 | 3,049,393 | -0.02(-0.26%) |
Feb 19, 2009 | 6.571 | 6.640 | 6.486 | 6.523 | 1,236,080 | -0.08(-1.20%) |
Feb 18, 2009 | 6.656 | 6.685 | 6.514 | 6.602 | 2,789,151 | -0.05(-0.73%) |
Feb 17, 2009 | 6.716 | 6.810 | 6.588 | 6.651 | 3,221,798 | -0.22(-3.18%) |
Feb 13, 2009 | 6.798 | 6.915 | 6.739 | 6.869 | 2,332,449 | +0.08(+1.13%) |
Feb 12, 2009 | 6.713 | 6.881 | 6.588 | 6.793 | 3,362,843 | -0.03(-0.38%) |
Feb 11, 2009 | 6.671 | 6.889 | 6.656 | 6.818 | 3,144,186 | +0.14(+2.08%) |
Feb 10, 2009 | 6.702 | 6.770 | 6.608 | 6.679 | 3,647,873 | -0.09(-1.38%) |
Feb 09, 2009 | 6.693 | 6.807 | 6.659 | 6.773 | 3,179,804 | +0.04(+0.63%) |
Feb 06, 2009 | 6.747 | 6.750 | 6.614 | 6.730 | 4,175,805 | -0.01(-0.08%) |
Feb 05, 2009 | 6.415 | 6.872 | 6.344 | 6.736 | 10,372,405 | +0.63(+10.28%) |
Feb 04, 2009 | 6.355 | 6.432 | 6.057 | 6.108 | 4,138,243 | -0.26(-4.15%) |
Feb 03, 2009 | 6.253 | 6.446 | 6.176 | 6.372 | 2,310,713 | +0.12(+1.95%) |
Feb 02, 2009 | 6.122 | 6.273 | 5.992 | 6.250 | 2,678,789 | +0.14(+2.37%) |
Jan 30, 2009 | 6.332 | 6.438 | 6.040 | 6.105 | 0 | -0.26(-4.11%) |
Jan 29, 2009 | 6.477 | 6.511 | 6.324 | 6.367 | 2,997,966 | -0.14(-2.18%) |
Jan 28, 2009 | 6.563 | 6.617 | 6.469 | 6.509 | 2,610,981 | -0.04(-0.65%) |
Jan 27, 2009 | 6.582 | 6.642 | 6.503 | 6.551 | 2,482,660 | +0.01(+0.17%) |
Jan 26, 2009 | 6.554 | 6.619 | 6.438 | 6.540 | 3,215,666 | +0.03(+0.48%) |
Jan 23, 2009 | 6.460 | 6.599 | 6.432 | 6.509 | 1,981,159 | -0.08(-1.16%) |
Jan 22, 2009 | 6.474 | 6.628 | 6.438 | 6.585 | 1,748,792 | -0.03(-0.39%) |
Jan 21, 2009 | 6.571 | 6.639 | 6.460 | 6.611 | 3,767,724 | +0.06(+0.87%) |
Jan 20, 2009 | 6.565 | 6.651 | 6.534 | 6.554 | 2,793,843 | -0.06(-0.90%) |
Jan 16, 2009 | 6.563 | 6.639 | 6.421 | 6.614 | 3,424,157 | +0.09(+1.44%) |
Jan 15, 2009 | 6.375 | 6.531 | 6.270 | 6.520 | 2,655,924 | +0.05(+0.75%) |
Jan 14, 2009 | 6.645 | 6.645 | 6.378 | 6.472 | 4,720,542 | -0.15(-2.32%) |
Jan 13, 2009 | 6.591 | 6.671 | 6.543 | 6.625 | 2,393,288 | +0.08(+1.22%) |
Jan 12, 2009 | 6.324 | 6.631 | 6.313 | 6.546 | 4,458,262 | +0.13(+2.08%) |
Jan 09, 2009 | 6.352 | 6.489 | 6.165 | 6.412 | 5,479,504 | +0.05(+0.76%) |
Jan 08, 2009 | 6.477 | 6.560 | 6.321 | 6.364 | 3,639,917 | -0.13(-1.97%) |
Jan 07, 2009 | 6.651 | 6.651 | 6.438 | 6.492 | 2,330,780 | -0.21(-3.18%) |
Jan 06, 2009 | 6.705 | 6.798 | 6.503 | 6.705 | 3,430,930 | +0.08(+1.16%) |
Jan 05, 2009 | 6.736 | 6.797 | 6.543 | 6.628 | 3,000,666 | -0.15(-2.18%) |
Jan 02, 2009 | 6.946 | 6.946 | 6.744 | 6.776 | 0 | -0.14(-2.09%) |