Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.816 | 5.875 | 5.795 | 5.875 | 4,823 | +0.06(+1.01%) |
Mar 30, 2009 | 5.790 | 5.816 | 5.652 | 5.816 | 7,987 | -0.01(-0.09%) |
Mar 26, 2009 | 5.790 | 6.052 | 5.790 | 5.821 | 31,810 | +0.10(+1.70%) |
Mar 25, 2009 | 5.734 | 5.775 | 5.682 | 5.723 | 12,526 | -0.04(-0.62%) |
Mar 24, 2009 | 5.672 | 5.790 | 5.667 | 5.759 | 34,894 | +0.07(+1.26%) |
Mar 23, 2009 | 5.580 | 5.688 | 5.580 | 5.688 | 33,513 | +0.22(+4.04%) |
Mar 20, 2009 | 5.410 | 5.480 | 5.390 | 5.467 | 21,234 | +0.07(+1.33%) |
Mar 19, 2009 | 5.436 | 5.436 | 5.395 | 5.395 | 4,550 | -0.02(-0.28%) |
Mar 18, 2009 | 5.308 | 5.441 | 5.261 | 5.410 | 31,953 | +0.11(+2.03%) |
Mar 17, 2009 | 5.333 | 5.333 | 5.265 | 5.303 | 26,716 | -0.06(-1.15%) |
Mar 16, 2009 | 5.441 | 5.441 | 5.349 | 5.364 | 22,247 | -0.08(-1.42%) |
Mar 13, 2009 | 5.385 | 5.508 | 5.328 | 5.441 | 0 | +0.06(+1.15%) |
Mar 12, 2009 | 5.256 | 5.385 | 5.235 | 5.380 | 34,207 | +0.12(+2.24%) |
Mar 11, 2009 | 5.323 | 5.323 | 5.215 | 5.261 | 24,349 | -0.01(-0.19%) |
Mar 10, 2009 | 5.195 | 5.282 | 5.195 | 5.272 | 10,050 | +0.06(+1.18%) |
Mar 09, 2009 | 5.226 | 5.226 | 5.195 | 5.210 | 3,409 | -0.03(-0.59%) |
Mar 06, 2009 | 5.251 | 5.257 | 5.190 | 5.241 | 0 | -0.04(-0.68%) |
Mar 05, 2009 | 5.261 | 5.277 | 5.236 | 5.277 | 9,228 | -0.07(-1.25%) |
Mar 04, 2009 | 5.349 | 5.400 | 5.313 | 5.344 | 28,986 | -0.05(-0.86%) |
Mar 02, 2009 | 5.487 | 5.503 | 5.390 | 5.390 | 45,500 | -0.09(-1.69%) |
Feb 27, 2009 | 5.482 | 5.523 | 5.451 | 5.482 | 0 | +0.00(+0.02%) |
Feb 26, 2009 | 5.472 | 5.503 | 5.467 | 5.481 | 7,402 | +0.02(+0.45%) |
Feb 25, 2009 | 5.405 | 5.472 | 5.354 | 5.457 | 13,531 | +0.06(+1.05%) |
Feb 24, 2009 | 5.349 | 5.400 | 5.200 | 5.400 | 18,702 | +0.04(+0.67%) |
Feb 23, 2009 | 5.426 | 5.437 | 5.364 | 5.364 | 21,624 | -0.10(-1.80%) |
Feb 20, 2009 | 5.544 | 5.544 | 5.446 | 5.463 | 17,533 | -0.13(-2.28%) |
Feb 19, 2009 | 5.682 | 5.682 | 5.580 | 5.590 | 18,822 | -0.10(-1.77%) |
Feb 18, 2009 | 5.641 | 5.698 | 5.641 | 5.691 | 11,336 | +0.03(+0.60%) |
Feb 17, 2009 | 6.016 | 6.016 | 5.641 | 5.657 | 47,719 | -0.35(-5.89%) |
Feb 13, 2009 | 6.103 | 6.232 | 6.011 | 6.011 | 49,499 | -0.24(-3.78%) |
Feb 12, 2009 | 6.314 | 6.386 | 6.247 | 6.247 | 22,208 | -0.13(-2.01%) |
Feb 11, 2009 | 6.365 | 6.406 | 6.358 | 6.375 | 18,532 | +0.09(+1.47%) |
Feb 10, 2009 | 6.268 | 6.314 | 6.262 | 6.283 | 23,067 | +0.01(+0.16%) |
Feb 09, 2009 | 6.155 | 6.416 | 6.155 | 6.273 | 37,715 | +0.05(+0.74%) |
Feb 06, 2009 | 6.165 | 6.256 | 6.165 | 6.226 | 7,159 | +0.03(+0.50%) |
Feb 05, 2009 | 6.350 | 6.350 | 6.196 | 6.196 | 19,666 | -0.14(-2.19%) |
Feb 04, 2009 | 6.139 | 6.350 | 6.139 | 6.334 | 31,832 | +0.21(+3.44%) |
Feb 03, 2009 | 5.949 | 6.416 | 5.906 | 6.124 | 73,964 | +0.17(+2.93%) |
Feb 02, 2009 | 5.954 | 6.006 | 5.949 | 5.949 | 27,657 | -0.03(-0.52%) |
Jan 30, 2009 | 6.088 | 6.088 | 5.980 | 5.980 | 0 | -0.08(-1.27%) |
Jan 29, 2009 | 6.042 | 6.103 | 6.042 | 6.057 | 16,701 | +0.07(+1.20%) |
Jan 28, 2009 | 5.872 | 6.026 | 5.872 | 5.985 | 9,543 | +0.13(+2.28%) |
Jan 27, 2009 | 5.806 | 5.877 | 5.754 | 5.852 | 16,559 | +0.07(+1.15%) |
Jan 26, 2009 | 5.652 | 5.785 | 5.652 | 5.785 | 23,572 | +0.12(+2.08%) |
Jan 23, 2009 | 5.768 | 5.790 | 5.621 | 5.667 | 18,409 | -0.13(-2.30%) |
Jan 22, 2009 | 5.949 | 5.949 | 5.800 | 5.800 | 16,046 | -0.16(-2.75%) |
Jan 21, 2009 | 6.391 | 6.391 | 5.934 | 5.965 | 39,352 | +0.07(+1.13%) |
Jan 20, 2009 | 5.960 | 6.011 | 5.811 | 5.898 | 6,623 | +0.03(+0.44%) |
Jan 16, 2009 | 5.800 | 6.031 | 5.800 | 5.872 | 31,072 | +0.14(+2.47%) |
Jan 15, 2009 | 5.877 | 5.970 | 5.708 | 5.731 | 11,881 | -0.07(-1.29%) |
Jan 14, 2009 | 5.903 | 6.021 | 5.734 | 5.806 | 25,409 | -0.10(-1.65%) |
Jan 13, 2009 | 6.011 | 6.026 | 5.903 | 5.903 | 32,126 | -0.04(-0.69%) |
Jan 12, 2009 | 5.954 | 5.970 | 5.842 | 5.944 | 22,208 | +0.07(+1.22%) |
Jan 09, 2009 | 5.954 | 5.954 | 5.800 | 5.872 | 106,591 | +0.21(+3.62%) |
Jan 08, 2009 | 5.672 | 5.842 | 5.600 | 5.667 | 58,794 | +0.13(+2.41%) |
Jan 07, 2009 | 5.513 | 5.534 | 5.457 | 5.534 | 11,104 | +0.03(+0.47%) |
Jan 06, 2009 | 5.405 | 5.513 | 5.405 | 5.508 | 18,214 | +0.16(+2.97%) |
Jan 05, 2009 | 5.113 | 5.349 | 5.113 | 5.349 | 42,839 | +0.22(+4.30%) |
Jan 02, 2009 | 5.010 | 5.128 | 5.010 | 5.128 | 0 | +0.12(+2.36%) |