Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.368 | 7.970 | 7.271 | 7.678 | 534,667 | +0.49(+6.85%) |
Mar 30, 2009 | 7.445 | 7.510 | 6.960 | 7.186 | 378,212 | -1.17(-13.95%) |
Mar 26, 2009 | 7.730 | 8.371 | 7.633 | 8.352 | 491,660 | +0.80(+10.63%) |
Mar 25, 2009 | 7.290 | 7.931 | 6.966 | 7.549 | 636,413 | +0.22(+3.00%) |
Mar 24, 2009 | 7.225 | 7.594 | 6.856 | 7.329 | 708,198 | -0.14(-1.91%) |
Mar 23, 2009 | 6.921 | 7.471 | 6.856 | 7.471 | 742,545 | +1.22(+19.46%) |
Mar 20, 2009 | 7.225 | 7.355 | 6.099 | 6.254 | 622,004 | -0.87(-12.18%) |
Mar 19, 2009 | 6.675 | 7.432 | 6.973 | 7.122 | 629,364 | +0.08(+1.10%) |
Mar 18, 2009 | 6.675 | 7.549 | 6.507 | 7.044 | 979,525 | +0.62(+9.57%) |
Mar 17, 2009 | 5.633 | 6.643 | 5.348 | 6.429 | 656,093 | +0.82(+14.53%) |
Mar 16, 2009 | 5.788 | 6.377 | 5.503 | 5.613 | 509,769 | -0.06(-1.14%) |
Mar 13, 2009 | 5.723 | 5.872 | 5.464 | 5.678 | 0 | -0.03(-0.45%) |
Mar 12, 2009 | 4.843 | 5.814 | 4.681 | 5.704 | 623,164 | +0.84(+17.15%) |
Mar 11, 2009 | 4.312 | 4.966 | 4.169 | 4.869 | 580,327 | +0.62(+14.46%) |
Mar 10, 2009 | 3.833 | 4.389 | 3.687 | 4.254 | 620,393 | +0.73(+20.77%) |
Mar 09, 2009 | 3.781 | 3.904 | 3.438 | 3.522 | 588,551 | -0.32(-8.26%) |
Mar 06, 2009 | 4.474 | 4.474 | 3.632 | 3.839 | 0 | -0.48(-11.09%) |
Mar 05, 2009 | 4.538 | 4.869 | 4.266 | 4.318 | 492,101 | -0.39(-8.38%) |
Mar 04, 2009 | 4.849 | 4.956 | 4.648 | 4.713 | 661,023 | -0.01(-0.27%) |
Mar 02, 2009 | 4.687 | 5.082 | 4.409 | 4.726 | 725,589 | -0.03(-0.68%) |
Feb 27, 2009 | 4.817 | 5.341 | 4.519 | 4.759 | 0 | -0.17(-3.54%) |
Feb 26, 2009 | 4.383 | 5.173 | 4.383 | 4.933 | 1,111,500 | +0.62(+14.24%) |
Feb 25, 2009 | 4.882 | 5.503 | 4.234 | 4.318 | 2,761,883 | +0.50(+13.05%) |
Feb 24, 2009 | 3.749 | 4.033 | 3.658 | 3.820 | 948,054 | +0.23(+6.31%) |
Feb 23, 2009 | 4.066 | 4.140 | 3.392 | 3.593 | 784,066 | -0.39(-9.90%) |
Feb 20, 2009 | 3.885 | 4.150 | 3.846 | 3.988 | 1,001,605 | +0.01(+0.33%) |
Feb 19, 2009 | 4.299 | 4.312 | 3.891 | 3.975 | 492,639 | -0.22(-5.25%) |
Feb 18, 2009 | 4.525 | 4.564 | 3.943 | 4.195 | 493,626 | -0.21(-4.71%) |
Feb 17, 2009 | 4.674 | 4.869 | 4.357 | 4.402 | 596,908 | -0.53(-10.76%) |
Feb 13, 2009 | 5.613 | 5.613 | 4.791 | 4.933 | 484,856 | -0.69(-12.21%) |
Feb 12, 2009 | 4.856 | 5.645 | 4.577 | 5.620 | 606,412 | +0.54(+10.71%) |
Feb 11, 2009 | 5.412 | 5.412 | 4.959 | 5.076 | 509,966 | -0.32(-5.88%) |
Feb 10, 2009 | 6.073 | 6.228 | 5.341 | 5.393 | 444,786 | -0.49(-8.26%) |
Feb 09, 2009 | 6.507 | 6.507 | 5.853 | 5.879 | 340,149 | -0.52(-8.10%) |
Feb 06, 2009 | 5.717 | 6.798 | 5.490 | 6.396 | 442,055 | +0.64(+11.14%) |
Feb 05, 2009 | 5.412 | 5.950 | 5.348 | 5.756 | 557,707 | +0.25(+4.47%) |
Feb 04, 2009 | 5.600 | 5.756 | 5.458 | 5.510 | 466,966 | -0.10(-1.85%) |
Feb 03, 2009 | 5.607 | 5.820 | 5.412 | 5.613 | 545,636 | +0.07(+1.29%) |
Feb 02, 2009 | 6.060 | 6.060 | 5.218 | 5.542 | 421,177 | -0.18(-3.17%) |
Jan 30, 2009 | 5.937 | 6.021 | 5.658 | 5.723 | 0 | -0.14(-2.32%) |
Jan 29, 2009 | 6.092 | 6.312 | 5.710 | 5.859 | 663,255 | -0.42(-6.70%) |
Jan 28, 2009 | 5.665 | 6.468 | 5.503 | 6.280 | 508,544 | +0.75(+13.58%) |
Jan 27, 2009 | 5.561 | 5.736 | 5.231 | 5.529 | 297,486 | +0.10(+1.79%) |
Jan 26, 2009 | 5.361 | 5.749 | 5.238 | 5.432 | 274,034 | +0.08(+1.45%) |
Jan 23, 2009 | 5.179 | 5.697 | 5.076 | 5.354 | 580,852 | +0.12(+2.22%) |
Jan 22, 2009 | 5.387 | 5.555 | 4.966 | 5.238 | 322,936 | -0.14(-2.53%) |
Jan 21, 2009 | 5.050 | 5.432 | 4.856 | 5.374 | 349,155 | +0.45(+9.21%) |
Jan 20, 2009 | 5.529 | 5.555 | 4.846 | 4.920 | 593,739 | -0.75(-13.24%) |
Jan 16, 2009 | 5.840 | 6.015 | 5.432 | 5.671 | 411,373 | -0.07(-1.24%) |
Jan 15, 2009 | 5.807 | 5.917 | 5.069 | 5.743 | 491,549 | -0.03(-0.45%) |
Jan 14, 2009 | 6.092 | 6.157 | 5.484 | 5.769 | 409,079 | -0.16(-2.73%) |
Jan 13, 2009 | 6.474 | 6.539 | 5.885 | 5.930 | 601,238 | -0.49(-7.57%) |
Jan 12, 2009 | 7.122 | 7.283 | 6.332 | 6.416 | 727,129 | -0.71(-9.91%) |
Jan 09, 2009 | 7.840 | 7.944 | 6.999 | 7.122 | 535,152 | -0.80(-10.13%) |
Jan 08, 2009 | 8.073 | 8.132 | 7.128 | 7.924 | 729,560 | -0.31(-3.77%) |
Jan 07, 2009 | 9.167 | 9.426 | 8.028 | 8.235 | 464,855 | -1.02(-10.99%) |
Jan 06, 2009 | 8.656 | 9.368 | 8.656 | 9.252 | 318,994 | +0.67(+7.77%) |
Jan 05, 2009 | 7.795 | 8.902 | 7.465 | 8.585 | 481,947 | +0.75(+9.59%) |
Jan 02, 2009 | 7.484 | 8.280 | 7.452 | 7.834 | 0 | +0.35(+4.67%) |