Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.413 | 5.531 | 5.299 | 5.348 | 427,344 | -0.07(-1.36%) |
Mar 30, 2009 | 5.332 | 5.544 | 5.307 | 5.421 | 381,916 | -0.33(-5.82%) |
Mar 26, 2009 | 5.609 | 5.952 | 5.609 | 5.756 | 1,475,147 | +0.22(+3.98%) |
Mar 25, 2009 | 5.560 | 5.683 | 5.266 | 5.536 | 461,950 | +0.11(+1.95%) |
Mar 24, 2009 | 5.413 | 5.666 | 5.299 | 5.430 | 666,347 | -0.06(-1.04%) |
Mar 23, 2009 | 5.421 | 5.503 | 5.389 | 5.487 | 944,828 | +0.22(+4.19%) |
Mar 20, 2009 | 5.446 | 5.446 | 5.217 | 5.266 | 569,404 | -0.08(-1.53%) |
Mar 19, 2009 | 5.536 | 5.536 | 5.299 | 5.348 | 834,426 | -0.06(-1.06%) |
Mar 18, 2009 | 5.201 | 5.446 | 5.054 | 5.405 | 766,099 | +0.20(+3.92%) |
Mar 17, 2009 | 4.981 | 5.217 | 4.981 | 5.201 | 326,495 | +0.11(+2.25%) |
Mar 16, 2009 | 5.283 | 5.389 | 5.062 | 5.087 | 427,577 | -0.16(-2.96%) |
Mar 13, 2009 | 5.283 | 5.315 | 5.087 | 5.242 | 0 | +0.11(+2.23%) |
Mar 12, 2009 | 5.021 | 5.136 | 4.923 | 5.127 | 813,801 | +0.07(+1.29%) |
Mar 11, 2009 | 5.038 | 5.136 | 4.915 | 5.062 | 648,619 | +0.07(+1.47%) |
Mar 10, 2009 | 4.817 | 5.054 | 4.776 | 4.989 | 636,626 | +0.31(+6.63%) |
Mar 09, 2009 | 4.760 | 4.907 | 4.580 | 4.678 | 707,139 | -0.12(-2.55%) |
Mar 06, 2009 | 4.793 | 4.932 | 4.678 | 4.801 | 0 | +0.07(+1.38%) |
Mar 05, 2009 | 4.899 | 4.932 | 4.703 | 4.736 | 748,159 | -0.52(-9.94%) |
Mar 04, 2009 | 5.168 | 5.381 | 5.119 | 5.258 | 571,135 | -0.21(-3.88%) |
Mar 02, 2009 | 5.487 | 5.707 | 5.323 | 5.470 | 739,358 | -0.11(-1.90%) |
Feb 27, 2009 | 5.258 | 5.699 | 5.185 | 5.577 | 0 | +0.25(+4.75%) |
Feb 26, 2009 | 5.299 | 5.634 | 5.233 | 5.323 | 803,988 | +0.10(+1.87%) |
Feb 25, 2009 | 5.021 | 5.283 | 4.883 | 5.225 | 1,286,034 | +0.20(+4.07%) |
Feb 24, 2009 | 5.446 | 5.446 | 3.886 | 5.021 | 3,838,509 | -0.28(-5.24%) |
Feb 23, 2009 | 5.413 | 5.527 | 5.160 | 5.299 | 906,908 | -0.05(-0.92%) |
Feb 20, 2009 | 5.079 | 5.446 | 4.915 | 5.348 | 648,818 | +0.27(+5.31%) |
Feb 19, 2009 | 5.021 | 5.193 | 4.899 | 5.079 | 702,289 | +0.23(+4.71%) |
Feb 18, 2009 | 4.972 | 5.030 | 4.727 | 4.850 | 562,940 | -0.08(-1.66%) |
Feb 17, 2009 | 5.021 | 5.103 | 4.887 | 4.932 | 439,582 | -0.33(-6.36%) |
Feb 13, 2009 | 5.405 | 5.474 | 5.209 | 5.266 | 382,793 | -0.05(-0.92%) |
Feb 12, 2009 | 5.242 | 5.372 | 5.087 | 5.315 | 631,629 | -0.01(-0.15%) |
Feb 11, 2009 | 5.430 | 5.511 | 5.185 | 5.323 | 398,001 | -0.06(-1.06%) |
Feb 10, 2009 | 5.691 | 5.822 | 5.291 | 5.381 | 602,508 | -0.33(-5.86%) |
Feb 09, 2009 | 5.675 | 5.715 | 5.487 | 5.715 | 480,647 | +0.00(+0.00%) |
Feb 06, 2009 | 5.675 | 5.773 | 5.642 | 5.715 | 454,364 | +0.02(+0.43%) |
Feb 05, 2009 | 5.593 | 5.756 | 5.160 | 5.691 | 618,273 | +0.08(+1.46%) |
Feb 04, 2009 | 5.650 | 5.879 | 5.511 | 5.609 | 366,828 | -0.16(-2.83%) |
Feb 03, 2009 | 5.593 | 5.838 | 5.593 | 5.773 | 586,170 | +0.11(+2.02%) |
Feb 02, 2009 | 5.397 | 5.740 | 5.307 | 5.658 | 428,141 | +0.20(+3.59%) |
Jan 30, 2009 | 5.658 | 5.707 | 5.291 | 5.462 | 0 | -0.15(-2.62%) |
Jan 29, 2009 | 5.577 | 5.740 | 5.544 | 5.609 | 471,318 | -0.18(-3.10%) |
Jan 28, 2009 | 5.813 | 5.952 | 5.658 | 5.789 | 520,565 | -0.02(-0.42%) |
Jan 27, 2009 | 5.887 | 6.066 | 5.740 | 5.813 | 525,903 | +0.08(+1.42%) |
Jan 26, 2009 | 5.528 | 5.903 | 5.430 | 5.732 | 802,806 | +0.30(+5.56%) |
Jan 23, 2009 | 4.752 | 5.495 | 4.736 | 5.430 | 936,663 | +0.54(+11.02%) |
Jan 22, 2009 | 4.842 | 5.070 | 4.695 | 4.891 | 811,600 | -0.10(-1.96%) |
Jan 21, 2009 | 4.531 | 4.997 | 4.344 | 4.989 | 601,774 | +0.55(+12.32%) |
Jan 20, 2009 | 5.013 | 5.013 | 4.401 | 4.442 | 553,129 | -0.64(-12.54%) |
Jan 16, 2009 | 4.907 | 5.136 | 4.768 | 5.079 | 492,853 | +0.26(+5.42%) |
Jan 15, 2009 | 4.727 | 5.030 | 4.287 | 4.817 | 810,831 | +0.09(+1.90%) |
Jan 14, 2009 | 5.038 | 5.087 | 4.654 | 4.727 | 848,228 | -0.32(-6.31%) |
Jan 13, 2009 | 5.307 | 5.405 | 4.948 | 5.046 | 833,487 | -0.29(-5.36%) |
Jan 12, 2009 | 4.940 | 5.413 | 4.940 | 5.332 | 852,835 | +0.33(+6.53%) |
Jan 09, 2009 | 5.144 | 5.152 | 4.899 | 5.005 | 539,080 | -0.11(-2.08%) |
Jan 08, 2009 | 4.899 | 5.372 | 4.858 | 5.111 | 715,663 | +0.19(+3.81%) |
Jan 07, 2009 | 4.605 | 5.127 | 4.458 | 4.923 | 1,068,288 | +0.24(+5.24%) |
Jan 06, 2009 | 4.254 | 4.736 | 4.221 | 4.678 | 867,551 | +0.46(+10.83%) |
Jan 05, 2009 | 4.148 | 4.246 | 3.878 | 4.221 | 546,634 | +0.12(+2.99%) |
Jan 02, 2009 | 3.854 | 4.140 | 3.739 | 4.099 | 0 | +0.25(+6.58%) |