Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.293 | 5.525 | 5.293 | 5.525 | 1,741 | +0.25(+4.67%) |
Mar 30, 2009 | 5.300 | 5.309 | 5.278 | 5.278 | 3,477 | -0.46(-8.07%) |
Mar 26, 2009 | 5.659 | 5.741 | 5.659 | 5.741 | 5,868 | +0.09(+1.59%) |
Mar 25, 2009 | 5.555 | 5.667 | 5.354 | 5.652 | 25,264 | +0.18(+3.28%) |
Mar 24, 2009 | 5.646 | 5.697 | 5.472 | 5.472 | 6,320 | +0.09(+1.67%) |
Mar 23, 2009 | 5.383 | 5.427 | 5.353 | 5.383 | 1,967 | +0.20(+3.90%) |
Mar 20, 2009 | 5.121 | 5.181 | 5.121 | 5.181 | 3,120 | -0.13(-2.40%) |
Mar 19, 2009 | 5.682 | 5.682 | 5.308 | 5.308 | 17,429 | -0.14(-2.60%) |
Mar 18, 2009 | 5.143 | 5.532 | 5.143 | 5.450 | 11,418 | +0.22(+4.14%) |
Mar 17, 2009 | 5.009 | 5.233 | 5.009 | 5.233 | 2,327 | +0.07(+1.45%) |
Mar 16, 2009 | 5.196 | 5.226 | 5.140 | 5.158 | 8,360 | +0.07(+1.32%) |
Mar 13, 2009 | 5.143 | 5.143 | 5.001 | 5.091 | 0 | +0.04(+0.74%) |
Mar 12, 2009 | 4.762 | 5.054 | 4.762 | 5.054 | 8,391 | +0.25(+5.13%) |
Mar 11, 2009 | 4.807 | 4.807 | 4.807 | 4.807 | 1,119 | +0.16(+3.38%) |
Mar 10, 2009 | 4.545 | 4.650 | 4.523 | 4.650 | 5,464 | +0.37(+8.55%) |
Mar 09, 2009 | 4.284 | 4.343 | 4.231 | 4.284 | 8,915 | +0.07(+1.78%) |
Mar 06, 2009 | 4.358 | 4.358 | 4.134 | 4.209 | 0 | -0.12(-2.76%) |
Mar 05, 2009 | 4.508 | 4.511 | 4.328 | 4.328 | 7,504 | -0.29(-6.31%) |
Mar 04, 2009 | 4.598 | 4.657 | 4.529 | 4.620 | 9,287 | +0.04(+0.82%) |
Mar 02, 2009 | 4.785 | 4.785 | 4.583 | 4.583 | 1,591 | -0.31(-6.27%) |
Feb 27, 2009 | 4.919 | 5.016 | 4.889 | 4.889 | 0 | -0.39(-7.37%) |
Feb 26, 2009 | 5.248 | 5.315 | 5.248 | 5.278 | 1,504 | +0.25(+4.90%) |
Feb 25, 2009 | 5.046 | 5.069 | 5.031 | 5.031 | 5,350 | -0.17(-3.30%) |
Feb 24, 2009 | 4.859 | 5.203 | 4.859 | 5.203 | 4,481 | +0.40(+8.24%) |
Feb 23, 2009 | 5.046 | 5.046 | 4.807 | 4.807 | 6,925 | -0.08(-1.55%) |
Feb 20, 2009 | 4.926 | 4.926 | 4.874 | 4.883 | 3,691 | -0.37(-6.96%) |
Feb 19, 2009 | 5.248 | 5.248 | 5.248 | 5.248 | 0 | +0.00(+0.00%) |
Feb 18, 2009 | 5.300 | 5.300 | 5.248 | 5.248 | 3,611 | -0.07(-1.27%) |
Feb 17, 2009 | 5.315 | 5.315 | 5.315 | 5.315 | 401 | -0.37(-6.57%) |
Feb 13, 2009 | 5.726 | 5.771 | 5.689 | 5.689 | 9,525 | -0.13(-2.18%) |
Feb 12, 2009 | 5.726 | 5.816 | 5.584 | 5.816 | 30,855 | +0.06(+1.04%) |
Feb 11, 2009 | 5.764 | 5.764 | 5.756 | 5.756 | 2,235 | -0.01(-0.13%) |
Feb 10, 2009 | 6.115 | 6.160 | 5.764 | 5.764 | 18,229 | -0.41(-6.60%) |
Feb 09, 2009 | 6.145 | 6.181 | 6.145 | 6.171 | 3,432 | +0.18(+2.93%) |
Feb 06, 2009 | 5.966 | 5.996 | 5.951 | 5.996 | 1,745 | +0.25(+4.29%) |
Feb 05, 2009 | 5.712 | 5.749 | 5.712 | 5.749 | 668 | +0.09(+1.59%) |
Feb 04, 2009 | 5.764 | 5.764 | 5.659 | 5.659 | 1,214 | +0.03(+0.57%) |
Feb 03, 2009 | 5.629 | 5.627 | 5.627 | 5.627 | 0 | +0.00(+0.00%) |
Feb 02, 2009 | 5.502 | 5.627 | 5.502 | 5.627 | 6,892 | -0.08(-1.35%) |
Jan 30, 2009 | 5.719 | 5.756 | 5.682 | 5.704 | 0 | -0.28(-4.62%) |
Jan 29, 2009 | 6.145 | 6.145 | 5.979 | 5.981 | 1,201 | -0.10(-1.72%) |
Jan 28, 2009 | 6.085 | 6.085 | 6.085 | 6.085 | 227 | +0.30(+5.17%) |
Jan 27, 2009 | 5.749 | 5.786 | 5.749 | 5.786 | 1,617 | +0.05(+0.91%) |
Jan 26, 2009 | 5.734 | 5.734 | 5.734 | 5.734 | 133 | +0.00(+0.00%) |
Jan 23, 2009 | 5.442 | 5.750 | 5.442 | 5.734 | 10,669 | -0.01(-0.26%) |
Jan 22, 2009 | 5.846 | 5.846 | 5.659 | 5.749 | 11,172 | +0.01(+0.26%) |
Jan 21, 2009 | 5.622 | 5.734 | 5.614 | 5.734 | 3,563 | +0.11(+2.03%) |
Jan 20, 2009 | 5.883 | 5.892 | 5.606 | 5.620 | 4,213 | -0.43(-7.08%) |
Jan 16, 2009 | 6.220 | 6.272 | 5.973 | 6.048 | 1,944 | +0.02(+0.37%) |
Jan 15, 2009 | 6.033 | 6.033 | 5.876 | 6.026 | 33,463 | -0.17(-2.77%) |
Jan 14, 2009 | 6.197 | 6.197 | 6.197 | 6.197 | 173 | -0.30(-4.59%) |
Jan 13, 2009 | 6.369 | 6.496 | 6.369 | 6.495 | 1,859 | +0.09(+1.38%) |
Jan 12, 2009 | 6.676 | 6.676 | 6.407 | 6.407 | 1,404 | -0.42(-6.15%) |
Jan 09, 2009 | 6.990 | 6.990 | 6.826 | 6.826 | 3,435 | -0.15(-2.13%) |
Jan 08, 2009 | 6.915 | 6.983 | 6.915 | 6.975 | 5,264 | +0.03(+0.43%) |
Jan 07, 2009 | 7.214 | 7.214 | 6.930 | 6.945 | 34,012 | -0.32(-4.42%) |
Jan 06, 2009 | 7.177 | 7.281 | 7.154 | 7.266 | 7,856 | +0.14(+1.99%) |
Jan 05, 2009 | 7.109 | 7.177 | 7.102 | 7.124 | 10,200 | -0.07(-1.04%) |
Jan 02, 2009 | 7.080 | 7.222 | 7.071 | 7.199 | 0 | +0.16(+2.23%) |