Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.090 | 7.260 | 6.730 | 6.800 | 1,398,615 | +0.13(+1.95%) |
Mar 30, 2009 | 6.590 | 6.750 | 6.220 | 6.670 | 1,118,266 | -0.26(-3.75%) |
Mar 26, 2009 | 7.090 | 7.100 | 6.820 | 6.930 | 1,153,353 | +0.18(+2.67%) |
Mar 25, 2009 | 6.340 | 7.650 | 6.320 | 6.750 | 3,276,670 | +0.60(+9.76%) |
Mar 24, 2009 | 5.880 | 6.330 | 5.810 | 6.150 | 803,706 | +0.14(+2.33%) |
Mar 23, 2009 | 6.129 | 6.130 | 5.810 | 6.010 | 1,662,501 | +0.53(+9.67%) |
Mar 20, 2009 | 5.720 | 5.925 | 5.310 | 5.480 | 871,676 | -0.40(-6.88%) |
Mar 19, 2009 | 6.080 | 6.120 | 5.710 | 5.885 | 786,864 | -0.12(-1.92%) |
Mar 18, 2009 | 5.460 | 6.270 | 5.350 | 6.000 | 1,628,875 | +0.51(+9.29%) |
Mar 17, 2009 | 5.250 | 5.490 | 5.100 | 5.490 | 1,220,659 | +0.28(+5.37%) |
Mar 16, 2009 | 5.490 | 5.670 | 5.150 | 5.210 | 668,751 | -0.12(-2.25%) |
Mar 13, 2009 | 5.370 | 5.465 | 5.150 | 5.330 | 0 | -0.06(-1.11%) |
Mar 12, 2009 | 4.560 | 5.500 | 4.530 | 5.390 | 1,600,482 | +0.80(+17.43%) |
Mar 11, 2009 | 4.720 | 4.760 | 4.390 | 4.590 | 1,235,258 | -0.26(-5.36%) |
Mar 10, 2009 | 4.170 | 4.950 | 4.130 | 4.850 | 960,608 | +0.82(+20.35%) |
Mar 09, 2009 | 3.990 | 4.170 | 3.935 | 4.030 | 808,957 | +0.01(+0.25%) |
Mar 06, 2009 | 4.090 | 4.290 | 3.870 | 4.020 | 0 | -0.11(-2.55%) |
Mar 05, 2009 | 4.220 | 4.230 | 4.020 | 4.125 | 553,920 | -0.24(-5.39%) |
Mar 04, 2009 | 4.050 | 4.680 | 4.040 | 4.360 | 2,423,227 | +0.71(+19.45%) |
Mar 02, 2009 | 4.270 | 4.300 | 3.650 | 3.650 | 1,179,432 | -0.69(-15.90%) |
Feb 27, 2009 | 4.210 | 4.530 | 4.150 | 4.340 | 0 | +0.04(+0.93%) |
Feb 26, 2009 | 4.280 | 4.620 | 4.230 | 4.300 | 428,685 | +0.08(+1.90%) |
Feb 25, 2009 | 4.310 | 4.360 | 4.030 | 4.220 | 955,609 | -0.19(-4.31%) |
Feb 24, 2009 | 4.080 | 4.470 | 4.040 | 4.410 | 526,744 | +0.34(+8.35%) |
Feb 23, 2009 | 4.430 | 4.490 | 4.060 | 4.070 | 473,448 | -0.33(-7.50%) |
Feb 20, 2009 | 4.630 | 4.630 | 4.260 | 4.400 | 673,353 | -0.22(-4.76%) |
Feb 19, 2009 | 4.960 | 5.060 | 4.610 | 4.620 | 555,306 | -0.25(-5.13%) |
Feb 18, 2009 | 5.100 | 5.170 | 4.810 | 4.870 | 680,973 | -0.15(-2.99%) |
Feb 17, 2009 | 4.810 | 5.150 | 4.810 | 5.020 | 1,113,437 | -0.06(-1.18%) |
Feb 13, 2009 | 4.920 | 5.150 | 4.890 | 5.080 | 458,936 | +0.10(+2.01%) |
Feb 12, 2009 | 4.610 | 5.050 | 4.470 | 4.980 | 594,826 | +0.47(+10.42%) |
Feb 11, 2009 | 4.530 | 4.710 | 4.370 | 4.510 | 335,798 | +0.00(+0.00%) |
Feb 10, 2009 | 4.870 | 4.930 | 4.420 | 4.510 | 678,510 | -0.38(-7.77%) |
Feb 09, 2009 | 4.980 | 5.100 | 4.770 | 4.890 | 454,698 | -0.13(-2.59%) |
Feb 06, 2009 | 4.690 | 5.050 | 4.640 | 5.020 | 499,791 | +0.28(+5.91%) |
Feb 05, 2009 | 4.510 | 4.850 | 4.460 | 4.740 | 469,195 | +0.18(+3.95%) |
Feb 04, 2009 | 4.620 | 4.700 | 4.510 | 4.560 | 412,119 | +0.03(+0.66%) |
Feb 03, 2009 | 4.720 | 4.800 | 4.390 | 4.530 | 917,231 | -0.10(-2.16%) |
Feb 02, 2009 | 4.610 | 4.840 | 4.530 | 4.630 | 819,517 | +0.00(+0.00%) |
Jan 30, 2009 | 4.870 | 5.130 | 4.620 | 4.630 | 0 | -0.30(-6.09%) |
Jan 29, 2009 | 5.180 | 5.280 | 4.930 | 4.930 | 375,665 | -0.38(-7.16%) |
Jan 28, 2009 | 5.280 | 5.430 | 5.220 | 5.310 | 614,456 | +0.28(+5.57%) |
Jan 27, 2009 | 4.850 | 5.200 | 4.850 | 5.030 | 527,579 | +0.10(+2.03%) |
Jan 26, 2009 | 4.680 | 5.120 | 4.660 | 4.930 | 965,915 | +0.26(+5.57%) |
Jan 23, 2009 | 4.300 | 4.720 | 4.300 | 4.670 | 1,590,160 | +0.13(+2.86%) |
Jan 22, 2009 | 5.040 | 5.100 | 4.390 | 4.540 | 1,685,471 | -0.76(-14.34%) |
Jan 21, 2009 | 5.130 | 5.300 | 4.940 | 5.300 | 738,044 | +0.38(+7.72%) |
Jan 20, 2009 | 5.590 | 5.590 | 4.910 | 4.920 | 1,697,111 | -0.63(-11.35%) |
Jan 16, 2009 | 5.520 | 5.570 | 5.140 | 5.550 | 709,887 | +0.13(+2.40%) |
Jan 15, 2009 | 5.550 | 5.640 | 5.010 | 5.420 | 1,035,670 | -0.10(-1.81%) |
Jan 14, 2009 | 5.700 | 5.940 | 5.460 | 5.520 | 1,034,113 | -0.30(-5.15%) |
Jan 13, 2009 | 5.460 | 5.890 | 5.420 | 5.820 | 824,860 | +0.32(+5.82%) |
Jan 12, 2009 | 5.950 | 6.060 | 5.430 | 5.500 | 948,958 | -0.35(-5.98%) |
Jan 09, 2009 | 5.890 | 6.000 | 5.630 | 5.850 | 739,218 | -0.02(-0.34%) |
Jan 08, 2009 | 5.600 | 5.880 | 5.480 | 5.870 | 591,824 | +0.22(+3.89%) |
Jan 07, 2009 | 5.715 | 5.750 | 5.470 | 5.650 | 890,453 | -0.16(-2.75%) |
Jan 06, 2009 | 5.400 | 5.970 | 5.360 | 5.810 | 2,545,215 | +0.52(+9.83%) |
Jan 05, 2009 | 5.100 | 5.390 | 5.090 | 5.290 | 964,938 | -0.01(-0.19%) |
Jan 02, 2009 | 5.090 | 5.430 | 4.960 | 5.300 | 0 | +0.40(+8.16%) |