Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.191 | 6.539 | 6.045 | 6.430 | 190,084 | +0.33(+5.34%) |
Mar 30, 2009 | 6.137 | 6.202 | 5.892 | 6.104 | 200,420 | -0.73(-10.66%) |
Mar 26, 2009 | 6.436 | 6.865 | 6.398 | 6.833 | 243,527 | +0.43(+6.80%) |
Mar 25, 2009 | 6.300 | 6.822 | 5.985 | 6.398 | 250,709 | +0.14(+2.17%) |
Mar 24, 2009 | 6.006 | 6.974 | 5.892 | 6.262 | 479,315 | -0.23(-3.52%) |
Mar 23, 2009 | 6.164 | 6.517 | 6.164 | 6.490 | 254,070 | +0.72(+12.43%) |
Mar 20, 2009 | 6.115 | 6.115 | 5.414 | 5.773 | 681,089 | -0.27(-4.41%) |
Mar 19, 2009 | 5.903 | 6.447 | 5.903 | 6.039 | 542,955 | +0.21(+3.54%) |
Mar 18, 2009 | 5.523 | 6.110 | 5.436 | 5.833 | 552,185 | +0.28(+4.99%) |
Mar 17, 2009 | 5.463 | 5.588 | 5.381 | 5.555 | 473,399 | +0.11(+2.00%) |
Mar 16, 2009 | 5.789 | 6.028 | 5.430 | 5.447 | 528,361 | -0.27(-4.75%) |
Mar 13, 2009 | 5.409 | 6.175 | 5.392 | 5.718 | 0 | +0.77(+15.60%) |
Mar 12, 2009 | 4.387 | 5.148 | 4.294 | 4.947 | 688,683 | +0.53(+11.93%) |
Mar 11, 2009 | 4.854 | 4.925 | 4.403 | 4.419 | 707,492 | -0.30(-6.44%) |
Mar 10, 2009 | 4.267 | 4.963 | 4.245 | 4.724 | 667,122 | +0.61(+14.80%) |
Mar 09, 2009 | 4.229 | 4.251 | 3.859 | 4.115 | 448,142 | -0.08(-1.82%) |
Mar 06, 2009 | 3.849 | 4.278 | 3.675 | 4.191 | 0 | +0.32(+8.29%) |
Mar 05, 2009 | 4.099 | 4.186 | 3.805 | 3.870 | 321,667 | -0.35(-8.37%) |
Mar 04, 2009 | 4.316 | 4.359 | 4.071 | 4.224 | 261,125 | -0.14(-3.24%) |
Mar 02, 2009 | 4.735 | 4.854 | 4.332 | 4.365 | 279,259 | -0.43(-8.96%) |
Feb 27, 2009 | 4.555 | 4.952 | 4.555 | 4.794 | 0 | +0.09(+1.97%) |
Feb 26, 2009 | 5.142 | 5.327 | 4.680 | 4.702 | 398,369 | -0.34(-6.79%) |
Feb 25, 2009 | 4.849 | 5.262 | 4.680 | 5.044 | 420,193 | +0.06(+1.20%) |
Feb 24, 2009 | 4.947 | 5.033 | 4.550 | 4.985 | 566,223 | +0.10(+2.00%) |
Feb 23, 2009 | 5.262 | 5.262 | 4.865 | 4.887 | 366,515 | -0.24(-4.67%) |
Feb 20, 2009 | 4.947 | 5.142 | 4.800 | 5.126 | 0 | +0.08(+1.51%) |
Feb 19, 2009 | 5.311 | 5.311 | 5.050 | 5.050 | 200,127 | -0.10(-1.90%) |
Feb 18, 2009 | 5.403 | 5.403 | 5.028 | 5.148 | 301,322 | -0.09(-1.76%) |
Feb 17, 2009 | 5.528 | 5.708 | 5.180 | 5.240 | 254,249 | -0.52(-8.97%) |
Feb 13, 2009 | 6.246 | 6.382 | 5.708 | 5.756 | 0 | -0.54(-8.55%) |
Feb 12, 2009 | 6.153 | 6.316 | 5.979 | 6.295 | 223,920 | -0.20(-3.01%) |
Feb 11, 2009 | 6.517 | 6.523 | 6.300 | 6.490 | 177,424 | +0.01(+0.17%) |
Feb 10, 2009 | 6.795 | 6.876 | 6.414 | 6.479 | 207,368 | -0.38(-5.55%) |
Feb 09, 2009 | 7.001 | 7.012 | 6.686 | 6.860 | 288,711 | -0.23(-3.22%) |
Feb 06, 2009 | 6.490 | 7.115 | 6.452 | 7.088 | 0 | +0.61(+9.40%) |
Feb 05, 2009 | 6.555 | 6.626 | 6.333 | 6.479 | 328,268 | -0.16(-2.38%) |
Feb 04, 2009 | 6.724 | 7.034 | 6.583 | 6.637 | 164,360 | -0.10(-1.53%) |
Feb 03, 2009 | 6.681 | 7.137 | 6.681 | 6.740 | 288,077 | -0.02(-0.24%) |
Feb 02, 2009 | 6.452 | 6.784 | 6.278 | 6.757 | 223,414 | +0.23(+3.58%) |
Jan 30, 2009 | 6.860 | 7.126 | 6.458 | 6.523 | 0 | -0.26(-3.85%) |
Jan 29, 2009 | 7.523 | 7.523 | 6.735 | 6.784 | 438,264 | -0.68(-9.17%) |
Jan 28, 2009 | 7.224 | 7.501 | 7.159 | 7.469 | 219,508 | +0.40(+5.69%) |
Jan 27, 2009 | 7.251 | 7.311 | 7.007 | 7.066 | 144,030 | +0.00(+0.00%) |
Jan 26, 2009 | 6.969 | 7.338 | 6.876 | 7.066 | 165,826 | +0.15(+2.12%) |
Jan 23, 2009 | 6.789 | 7.088 | 6.632 | 6.920 | 103,763 | +0.03(+0.39%) |
Jan 22, 2009 | 6.871 | 7.170 | 6.767 | 6.893 | 214,280 | -0.10(-1.40%) |
Jan 21, 2009 | 6.615 | 7.018 | 6.452 | 6.990 | 214,843 | +0.44(+6.72%) |
Jan 20, 2009 | 6.974 | 7.170 | 6.534 | 6.550 | 211,406 | -0.51(-7.16%) |
Jan 16, 2009 | 6.697 | 7.121 | 6.257 | 7.056 | 0 | +0.42(+6.31%) |
Jan 15, 2009 | 6.469 | 6.958 | 6.262 | 6.637 | 341,357 | +0.18(+2.78%) |
Jan 14, 2009 | 7.050 | 7.050 | 6.458 | 6.458 | 304,413 | -0.58(-8.19%) |
Jan 13, 2009 | 6.767 | 7.066 | 6.632 | 7.034 | 360,142 | +0.27(+3.94%) |
Jan 12, 2009 | 7.061 | 7.230 | 6.719 | 6.767 | 317,420 | -0.49(-6.74%) |
Jan 09, 2009 | 7.871 | 8.001 | 7.172 | 7.257 | 462,831 | -0.87(-10.70%) |
Jan 08, 2009 | 7.904 | 8.257 | 7.773 | 8.126 | 516,683 | +0.21(+2.68%) |
Jan 07, 2009 | 7.871 | 7.991 | 7.512 | 7.914 | 429,370 | +0.20(+2.54%) |
Jan 06, 2009 | 7.610 | 7.876 | 7.577 | 7.719 | 352,833 | +0.14(+1.87%) |
Jan 05, 2009 | 7.556 | 7.621 | 7.202 | 7.577 | 294,015 | +0.06(+0.80%) |
Jan 02, 2009 | 7.713 | 7.952 | 7.474 | 7.518 | 0 | -0.09(-1.21%) |