Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.286 | 5.924 | 5.286 | 5.668 | 38,915 | +0.46(+8.76%) |
Mar 30, 2009 | 5.440 | 5.601 | 4.607 | 5.212 | 67,621 | -1.00(-16.11%) |
Mar 26, 2009 | 5.937 | 6.320 | 5.776 | 6.212 | 44,846 | +0.37(+6.32%) |
Mar 25, 2009 | 5.823 | 5.974 | 5.561 | 5.843 | 87,788 | +0.08(+1.40%) |
Mar 24, 2009 | 6.118 | 6.327 | 5.762 | 5.762 | 89,265 | -0.46(-7.34%) |
Mar 23, 2009 | 6.044 | 6.280 | 5.453 | 6.219 | 71,731 | +0.91(+17.22%) |
Mar 20, 2009 | 5.769 | 5.863 | 5.239 | 5.306 | 64,805 | -0.41(-7.17%) |
Mar 19, 2009 | 5.924 | 6.011 | 5.675 | 5.715 | 34,694 | -0.07(-1.28%) |
Mar 18, 2009 | 4.883 | 6.044 | 4.883 | 5.789 | 45,691 | +0.91(+18.73%) |
Mar 17, 2009 | 4.634 | 4.883 | 4.540 | 4.876 | 44,570 | +0.28(+6.14%) |
Mar 16, 2009 | 4.439 | 4.822 | 4.439 | 4.594 | 31,481 | +0.18(+4.11%) |
Mar 13, 2009 | 4.184 | 4.480 | 4.097 | 4.412 | 41,362 | +0.34(+8.24%) |
Mar 12, 2009 | 4.050 | 4.090 | 3.815 | 4.077 | 152,535 | +0.03(+0.83%) |
Mar 11, 2009 | 3.996 | 4.130 | 3.996 | 4.043 | 38,544 | +0.08(+2.03%) |
Mar 10, 2009 | 3.795 | 4.224 | 3.741 | 3.962 | 55,117 | +0.19(+4.98%) |
Mar 09, 2009 | 3.660 | 3.962 | 3.660 | 3.774 | 31,165 | +0.07(+1.81%) |
Mar 06, 2009 | 3.983 | 4.056 | 3.431 | 3.707 | 104,331 | -0.24(-6.12%) |
Mar 05, 2009 | 4.365 | 4.365 | 3.936 | 3.949 | 71,165 | -0.50(-11.18%) |
Mar 04, 2009 | 4.500 | 4.567 | 4.318 | 4.446 | 50,700 | -0.21(-4.47%) |
Mar 02, 2009 | 4.580 | 4.956 | 4.567 | 4.654 | 122,221 | +0.02(+0.43%) |
Feb 27, 2009 | 4.520 | 4.728 | 4.517 | 4.634 | 65,264 | +0.03(+0.73%) |
Feb 26, 2009 | 4.564 | 4.755 | 4.564 | 4.601 | 57,830 | +0.07(+1.48%) |
Feb 25, 2009 | 4.681 | 4.681 | 4.372 | 4.533 | 94,086 | -0.15(-3.30%) |
Feb 24, 2009 | 4.520 | 4.896 | 4.332 | 4.688 | 68,039 | +0.26(+5.76%) |
Feb 23, 2009 | 4.795 | 4.822 | 4.359 | 4.433 | 118,043 | -0.34(-7.17%) |
Feb 20, 2009 | 4.970 | 4.983 | 4.728 | 4.775 | 82,884 | -0.26(-5.20%) |
Feb 19, 2009 | 5.192 | 5.245 | 5.010 | 5.037 | 37,921 | -0.12(-2.34%) |
Feb 18, 2009 | 5.205 | 5.346 | 5.064 | 5.158 | 81,896 | +0.04(+0.79%) |
Feb 17, 2009 | 5.440 | 5.547 | 5.111 | 5.118 | 57,372 | -0.52(-9.18%) |
Feb 13, 2009 | 5.856 | 5.856 | 5.561 | 5.635 | 45,930 | -0.24(-4.00%) |
Feb 12, 2009 | 5.843 | 5.977 | 5.809 | 5.870 | 41,318 | -0.11(-1.91%) |
Feb 11, 2009 | 6.206 | 6.273 | 5.964 | 5.984 | 46,345 | -0.21(-3.36%) |
Feb 10, 2009 | 6.380 | 6.407 | 6.165 | 6.192 | 65,519 | -0.18(-2.85%) |
Feb 09, 2009 | 6.280 | 6.575 | 6.179 | 6.374 | 122,116 | +0.11(+1.82%) |
Feb 06, 2009 | 6.179 | 6.407 | 6.044 | 6.259 | 209,311 | +0.05(+0.87%) |
Feb 05, 2009 | 5.568 | 6.212 | 5.568 | 6.206 | 64,004 | +0.52(+9.09%) |
Feb 04, 2009 | 5.507 | 5.709 | 5.487 | 5.689 | 161,526 | +0.20(+3.67%) |
Feb 03, 2009 | 5.500 | 5.561 | 5.373 | 5.487 | 63,733 | +0.05(+0.99%) |
Feb 02, 2009 | 5.312 | 5.527 | 5.312 | 5.433 | 96,714 | +0.01(+0.12%) |
Jan 30, 2009 | 5.527 | 5.554 | 5.346 | 5.427 | 77,526 | +0.05(+1.00%) |
Jan 29, 2009 | 5.897 | 5.950 | 5.373 | 5.373 | 25,327 | -0.60(-10.11%) |
Jan 28, 2009 | 5.984 | 6.044 | 5.836 | 5.977 | 40,068 | +0.18(+3.13%) |
Jan 27, 2009 | 5.695 | 6.078 | 5.621 | 5.796 | 42,752 | +0.11(+1.89%) |
Jan 26, 2009 | 5.373 | 5.722 | 5.373 | 5.689 | 23,236 | +0.32(+6.01%) |
Jan 23, 2009 | 5.339 | 5.447 | 5.339 | 5.366 | 63,486 | -0.01(-0.12%) |
Jan 22, 2009 | 5.447 | 5.541 | 5.333 | 5.373 | 53,290 | -0.16(-2.91%) |
Jan 21, 2009 | 5.386 | 5.554 | 5.312 | 5.534 | 64,921 | +0.20(+3.78%) |
Jan 20, 2009 | 5.359 | 5.601 | 5.299 | 5.333 | 87,500 | -0.08(-1.49%) |
Jan 16, 2009 | 5.554 | 5.594 | 5.292 | 5.413 | 156,767 | -0.05(-0.98%) |
Jan 15, 2009 | 5.393 | 5.561 | 5.353 | 5.467 | 183,387 | -0.04(-0.73%) |
Jan 14, 2009 | 5.521 | 5.527 | 5.373 | 5.507 | 108,206 | -0.09(-1.68%) |
Jan 13, 2009 | 5.366 | 5.601 | 5.366 | 5.601 | 35,139 | +0.21(+3.86%) |
Jan 12, 2009 | 5.373 | 5.480 | 5.366 | 5.393 | 70,027 | -0.01(-0.12%) |
Jan 09, 2009 | 5.628 | 5.668 | 5.366 | 5.400 | 47,466 | -0.24(-4.29%) |
Jan 08, 2009 | 5.487 | 5.675 | 5.480 | 5.641 | 31,366 | +0.15(+2.82%) |
Jan 07, 2009 | 5.930 | 5.984 | 5.406 | 5.487 | 55,036 | -0.52(-8.72%) |
Jan 06, 2009 | 5.742 | 6.078 | 5.218 | 6.011 | 48,409 | +0.33(+5.79%) |
Jan 05, 2009 | 5.151 | 5.702 | 5.037 | 5.682 | 49,479 | +0.53(+10.30%) |