Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.111 | 5.111 | 4.710 | 4.946 | 48,965 | +0.10(+2.02%) |
Mar 30, 2009 | 5.061 | 5.061 | 4.740 | 4.848 | 54,711 | -0.16(-3.25%) |
Mar 26, 2009 | 5.086 | 5.086 | 4.956 | 5.011 | 38,428 | -0.00(-0.00%) |
Mar 25, 2009 | 4.906 | 5.021 | 4.906 | 5.011 | 20,074 | +0.03(+0.60%) |
Mar 24, 2009 | 4.785 | 5.050 | 4.780 | 4.981 | 28,825 | +0.11(+2.26%) |
Mar 23, 2009 | 4.961 | 4.961 | 4.871 | 4.871 | 15,035 | +0.06(+1.25%) |
Mar 20, 2009 | 4.911 | 4.961 | 4.810 | 4.810 | 64,525 | -0.06(-1.23%) |
Mar 19, 2009 | 5.031 | 5.256 | 4.760 | 4.871 | 48,500 | -0.04(-0.71%) |
Mar 18, 2009 | 4.881 | 5.036 | 4.881 | 4.906 | 39,713 | +0.08(+1.56%) |
Mar 17, 2009 | 4.931 | 5.046 | 4.830 | 4.830 | 44,277 | -0.10(-2.03%) |
Mar 16, 2009 | 5.061 | 5.061 | 4.760 | 4.931 | 29,555 | -0.00(-0.09%) |
Mar 13, 2009 | 5.136 | 5.136 | 4.815 | 4.935 | 0 | -0.03(-0.51%) |
Mar 12, 2009 | 4.866 | 5.006 | 4.866 | 4.961 | 15,420 | +0.03(+0.61%) |
Mar 11, 2009 | 4.881 | 4.961 | 4.813 | 4.931 | 31,984 | +0.01(+0.20%) |
Mar 10, 2009 | 5.121 | 5.121 | 4.710 | 4.921 | 50,534 | +0.25(+5.25%) |
Mar 09, 2009 | 4.921 | 5.296 | 4.675 | 4.675 | 53,368 | -0.25(-4.99%) |
Mar 06, 2009 | 5.261 | 5.312 | 4.921 | 4.921 | 0 | -0.42(-7.79%) |
Mar 05, 2009 | 5.452 | 5.452 | 5.086 | 5.337 | 31,914 | -0.06(-1.11%) |
Mar 04, 2009 | 5.211 | 5.452 | 5.071 | 5.397 | 46,459 | -0.13(-2.36%) |
Mar 02, 2009 | 5.512 | 5.552 | 5.382 | 5.527 | 31,990 | +0.07(+1.19%) |
Feb 27, 2009 | 5.512 | 5.572 | 5.276 | 5.462 | 0 | -0.07(-1.27%) |
Feb 26, 2009 | 5.492 | 5.532 | 5.456 | 5.532 | 39,015 | -0.00(-0.07%) |
Feb 25, 2009 | 5.512 | 5.602 | 5.437 | 5.536 | 30,705 | +0.05(+0.93%) |
Feb 24, 2009 | 5.537 | 5.577 | 5.111 | 5.485 | 48,684 | +0.15(+2.78%) |
Feb 23, 2009 | 5.291 | 5.447 | 5.276 | 5.337 | 16,414 | +0.02(+0.28%) |
Feb 20, 2009 | 5.362 | 5.362 | 5.046 | 5.322 | 44,996 | -0.13(-2.30%) |
Feb 19, 2009 | 5.673 | 5.687 | 5.372 | 5.447 | 47,706 | -0.10(-1.81%) |
Feb 18, 2009 | 5.662 | 5.762 | 5.542 | 5.547 | 34,433 | -0.12(-2.04%) |
Feb 17, 2009 | 5.813 | 5.813 | 5.587 | 5.662 | 24,524 | +0.04(+0.62%) |
Feb 13, 2009 | 5.687 | 5.858 | 5.617 | 5.627 | 62,484 | -0.02(-0.27%) |
Feb 12, 2009 | 5.737 | 5.908 | 5.567 | 5.642 | 62,340 | +0.03(+0.54%) |
Feb 11, 2009 | 5.732 | 5.732 | 5.497 | 5.612 | 33,120 | +0.06(+1.08%) |
Feb 10, 2009 | 5.667 | 5.667 | 5.417 | 5.552 | 29,917 | -0.14(-2.46%) |
Feb 09, 2009 | 5.873 | 5.918 | 5.692 | 5.692 | 50,895 | -0.24(-3.97%) |
Feb 06, 2009 | 5.953 | 6.013 | 5.813 | 5.928 | 86,801 | +0.15(+2.60%) |
Feb 05, 2009 | 5.762 | 6.013 | 5.762 | 5.778 | 36,698 | +0.02(+0.35%) |
Feb 04, 2009 | 5.752 | 5.757 | 5.682 | 5.757 | 12,502 | +0.03(+0.44%) |
Feb 03, 2009 | 5.863 | 5.873 | 5.667 | 5.732 | 37,724 | +0.08(+1.37%) |
Feb 02, 2009 | 5.813 | 5.887 | 5.597 | 5.655 | 37,576 | -0.16(-2.71%) |
Jan 30, 2009 | 5.783 | 5.813 | 5.612 | 5.813 | 0 | +0.08(+1.31%) |
Jan 29, 2009 | 5.712 | 5.752 | 5.582 | 5.737 | 41,304 | +0.00(+0.00%) |
Jan 28, 2009 | 5.712 | 5.737 | 5.542 | 5.737 | 93,492 | +0.13(+2.23%) |
Jan 27, 2009 | 5.697 | 5.747 | 5.541 | 5.612 | 42,651 | +0.10(+1.82%) |
Jan 26, 2009 | 5.512 | 5.562 | 5.397 | 5.512 | 34,864 | +0.00(+0.00%) |
Jan 23, 2009 | 5.557 | 5.562 | 5.412 | 5.512 | 23,664 | -0.04(-0.63%) |
Jan 22, 2009 | 5.557 | 5.562 | 5.413 | 5.547 | 45,906 | -0.01(-0.18%) |
Jan 21, 2009 | 5.612 | 5.632 | 5.437 | 5.557 | 69,638 | -0.06(-0.98%) |
Jan 20, 2009 | 5.437 | 5.637 | 5.312 | 5.612 | 78,271 | -0.03(-0.44%) |
Jan 16, 2009 | 5.562 | 5.732 | 5.497 | 5.637 | 20,812 | +0.02(+0.40%) |
Jan 15, 2009 | 5.312 | 5.747 | 5.312 | 5.615 | 63,206 | +0.25(+4.72%) |
Jan 14, 2009 | 5.557 | 5.607 | 5.116 | 5.362 | 124,870 | -0.15(-2.73%) |
Jan 13, 2009 | 5.587 | 5.671 | 5.397 | 5.512 | 33,052 | -0.11(-1.87%) |
Jan 12, 2009 | 5.562 | 5.705 | 5.452 | 5.617 | 36,095 | +0.16(+2.84%) |
Jan 09, 2009 | 5.487 | 5.532 | 5.384 | 5.462 | 40,599 | -0.02(-0.37%) |
Jan 08, 2009 | 5.462 | 5.512 | 5.357 | 5.482 | 56,309 | -0.00(-0.05%) |
Jan 07, 2009 | 5.477 | 5.762 | 5.322 | 5.485 | 85,600 | +0.05(+0.88%) |
Jan 06, 2009 | 5.617 | 5.617 | 5.286 | 5.437 | 95,450 | -0.05(-0.91%) |
Jan 05, 2009 | 5.312 | 5.522 | 5.286 | 5.487 | 71,085 | +0.16(+2.91%) |
Jan 02, 2009 | 5.261 | 5.342 | 5.191 | 5.332 | 0 | +0.08(+1.48%) |