Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.793 | 5.964 | 5.764 | 5.899 | 302,694 | +0.16(+2.77%) |
Mar 30, 2009 | 5.699 | 5.746 | 5.675 | 5.740 | 162,186 | -0.24(-4.04%) |
Mar 26, 2009 | 5.947 | 6.011 | 5.864 | 5.982 | 519,696 | -0.02(-0.39%) |
Mar 25, 2009 | 6.006 | 6.112 | 5.876 | 6.006 | 353,095 | -0.11(-1.74%) |
Mar 24, 2009 | 6.070 | 6.206 | 6.064 | 6.112 | 257,614 | +0.01(+0.19%) |
Mar 23, 2009 | 5.947 | 6.100 | 5.941 | 6.100 | 382,198 | +0.23(+3.92%) |
Mar 20, 2009 | 5.923 | 5.976 | 5.858 | 5.870 | 399,532 | -0.02(-0.30%) |
Mar 19, 2009 | 5.941 | 5.982 | 5.858 | 5.888 | 278,537 | +0.02(+0.30%) |
Mar 18, 2009 | 5.670 | 5.911 | 5.646 | 5.870 | 579,010 | +0.10(+1.74%) |
Mar 17, 2009 | 5.593 | 5.770 | 5.558 | 5.770 | 242,112 | +0.12(+2.09%) |
Mar 16, 2009 | 5.729 | 5.758 | 5.640 | 5.652 | 199,255 | +0.01(+0.10%) |
Mar 13, 2009 | 5.587 | 5.652 | 5.516 | 5.646 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.499 | 5.658 | 5.446 | 5.646 | 393,040 | +0.01(+0.10%) |
Mar 11, 2009 | 5.581 | 5.681 | 5.565 | 5.640 | 491,881 | +0.21(+3.80%) |
Mar 10, 2009 | 5.275 | 5.499 | 5.263 | 5.434 | 499,711 | +0.39(+7.71%) |
Mar 09, 2009 | 5.074 | 5.139 | 5.015 | 5.045 | 430,686 | -0.30(-5.62%) |
Mar 06, 2009 | 5.398 | 5.481 | 5.239 | 5.345 | 0 | -0.03(-0.55%) |
Mar 05, 2009 | 5.452 | 5.494 | 5.363 | 5.375 | 194,477 | -0.08(-1.41%) |
Mar 04, 2009 | 5.375 | 5.510 | 5.335 | 5.452 | 390,824 | +0.12(+2.21%) |
Mar 02, 2009 | 5.463 | 5.493 | 5.304 | 5.334 | 368,456 | -0.16(-2.90%) |
Feb 27, 2009 | 5.410 | 5.599 | 5.387 | 5.493 | 0 | +0.12(+2.19%) |
Feb 26, 2009 | 5.475 | 5.552 | 5.375 | 5.375 | 329,494 | +0.00(+0.00%) |
Feb 25, 2009 | 5.340 | 5.452 | 5.304 | 5.375 | 372,139 | -0.06(-1.19%) |
Feb 24, 2009 | 5.345 | 5.481 | 5.304 | 5.440 | 356,112 | +0.21(+3.94%) |
Feb 23, 2009 | 5.475 | 5.481 | 5.222 | 5.233 | 349,401 | -0.15(-2.84%) |
Feb 20, 2009 | 5.310 | 5.434 | 5.298 | 5.387 | 0 | +0.05(+0.99%) |
Feb 19, 2009 | 5.499 | 5.534 | 5.316 | 5.334 | 200,266 | -0.06(-1.09%) |
Feb 18, 2009 | 5.404 | 5.428 | 5.316 | 5.393 | 323,693 | +0.05(+0.99%) |
Feb 17, 2009 | 5.410 | 5.422 | 5.304 | 5.340 | 1,555,702 | -0.14(-2.48%) |
Feb 13, 2009 | 5.534 | 5.564 | 5.457 | 5.475 | 0 | -0.10(-1.80%) |
Feb 12, 2009 | 5.457 | 5.575 | 5.398 | 5.575 | 310,580 | +0.05(+0.96%) |
Feb 11, 2009 | 5.540 | 5.564 | 5.440 | 5.522 | 589,667 | +0.08(+1.41%) |
Feb 10, 2009 | 5.734 | 5.758 | 5.398 | 5.446 | 772,858 | -0.32(-5.62%) |
Feb 09, 2009 | 5.787 | 5.817 | 5.705 | 5.770 | 285,590 | -0.08(-1.31%) |
Feb 06, 2009 | 5.787 | 5.888 | 5.746 | 5.846 | 379,681 | +0.05(+0.92%) |
Feb 05, 2009 | 5.740 | 5.858 | 5.658 | 5.793 | 405,177 | +0.12(+2.08%) |
Feb 04, 2009 | 5.764 | 5.823 | 5.652 | 5.675 | 500,351 | +0.04(+0.63%) |
Feb 03, 2009 | 5.611 | 5.681 | 5.510 | 5.640 | 611,819 | +0.10(+1.81%) |
Feb 02, 2009 | 5.499 | 5.593 | 5.446 | 5.540 | 687,644 | -0.06(-1.16%) |
Jan 30, 2009 | 5.646 | 5.699 | 5.552 | 5.605 | 0 | +0.03(+0.53%) |
Jan 29, 2009 | 5.587 | 5.640 | 5.546 | 5.575 | 306,498 | -0.14(-2.37%) |
Jan 28, 2009 | 5.699 | 5.776 | 5.670 | 5.711 | 417,173 | +0.19(+3.53%) |
Jan 27, 2009 | 5.499 | 5.564 | 5.428 | 5.516 | 410,756 | +0.04(+0.75%) |
Jan 26, 2009 | 5.410 | 5.546 | 5.381 | 5.475 | 696,756 | +0.19(+3.57%) |
Jan 23, 2009 | 5.063 | 5.340 | 5.027 | 5.287 | 703,293 | +0.00(+0.00%) |
Jan 22, 2009 | 5.198 | 5.328 | 5.180 | 5.287 | 491,487 | -0.06(-1.10%) |
Jan 21, 2009 | 5.222 | 5.369 | 5.121 | 5.345 | 522,894 | +0.20(+3.89%) |
Jan 20, 2009 | 5.245 | 5.316 | 5.133 | 5.145 | 802,560 | -0.08(-1.58%) |
Jan 16, 2009 | 5.298 | 5.298 | 5.092 | 5.228 | 0 | +0.05(+0.91%) |
Jan 15, 2009 | 5.027 | 5.204 | 4.951 | 5.180 | 575,401 | +0.16(+3.17%) |
Jan 14, 2009 | 5.021 | 5.045 | 4.951 | 5.021 | 353,023 | -0.09(-1.84%) |
Jan 13, 2009 | 5.151 | 5.228 | 5.092 | 5.116 | 1,157,320 | -0.11(-2.14%) |
Jan 12, 2009 | 5.281 | 5.287 | 5.169 | 5.228 | 331,788 | -0.16(-2.95%) |
Jan 09, 2009 | 5.469 | 5.475 | 5.375 | 5.387 | 526,765 | -0.15(-2.72%) |
Jan 08, 2009 | 5.646 | 5.646 | 5.457 | 5.538 | 865,693 | -0.16(-2.83%) |
Jan 07, 2009 | 5.652 | 5.752 | 5.646 | 5.699 | 1,087,842 | -0.05(-0.92%) |
Jan 06, 2009 | 5.640 | 5.776 | 5.593 | 5.752 | 518,834 | +0.07(+1.24%) |
Jan 05, 2009 | 5.628 | 5.711 | 5.587 | 5.681 | 415,373 | -0.05(-0.92%) |
Jan 02, 2009 | 5.558 | 5.740 | 5.552 | 5.734 | 0 | +0.11(+1.99%) |