Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.164 | 7.179 | 6.865 | 6.985 | 814,138 | +0.13(+1.97%) |
Mar 30, 2009 | 7.045 | 7.045 | 6.678 | 6.850 | 1,225,330 | -0.81(-10.56%) |
Mar 26, 2009 | 7.584 | 7.741 | 7.434 | 7.658 | 1,082,637 | +0.20(+2.71%) |
Mar 25, 2009 | 7.112 | 7.718 | 7.112 | 7.456 | 1,342,941 | +0.34(+4.73%) |
Mar 24, 2009 | 7.067 | 7.629 | 7.037 | 7.119 | 1,346,198 | -0.27(-3.65%) |
Mar 23, 2009 | 7.075 | 7.434 | 7.030 | 7.389 | 1,256,581 | +0.85(+12.93%) |
Mar 20, 2009 | 6.580 | 6.880 | 6.431 | 6.543 | 1,684,968 | +0.06(+0.92%) |
Mar 19, 2009 | 5.465 | 6.813 | 6.416 | 6.483 | 1,610,538 | -0.15(-2.26%) |
Mar 18, 2009 | 5.465 | 6.678 | 5.420 | 6.633 | 2,034,102 | +1.05(+18.77%) |
Mar 17, 2009 | 5.458 | 5.585 | 5.323 | 5.585 | 792,415 | +0.10(+1.91%) |
Mar 16, 2009 | 5.278 | 5.854 | 5.278 | 5.480 | 1,218,406 | +0.29(+5.63%) |
Mar 13, 2009 | 5.061 | 5.255 | 4.948 | 5.188 | 0 | +0.11(+2.21%) |
Mar 12, 2009 | 4.350 | 5.166 | 4.276 | 5.076 | 1,134,702 | +0.69(+15.70%) |
Mar 11, 2009 | 4.252 | 4.649 | 4.252 | 4.387 | 850,206 | +0.08(+1.91%) |
Mar 10, 2009 | 3.803 | 4.544 | 3.713 | 4.305 | 1,163,930 | +0.68(+18.80%) |
Mar 09, 2009 | 3.668 | 3.855 | 3.608 | 3.623 | 934,004 | -0.14(-3.78%) |
Mar 06, 2009 | 3.983 | 4.177 | 3.616 | 3.766 | 0 | -0.18(-4.55%) |
Mar 05, 2009 | 4.013 | 4.155 | 3.878 | 3.945 | 1,237,923 | -0.23(-5.56%) |
Mar 04, 2009 | 3.975 | 4.275 | 3.968 | 4.177 | 919,864 | +0.13(+3.33%) |
Mar 02, 2009 | 4.177 | 4.237 | 3.975 | 4.043 | 1,426,810 | -0.19(-4.59%) |
Feb 27, 2009 | 4.290 | 4.514 | 4.170 | 4.237 | 0 | -0.10(-2.25%) |
Feb 26, 2009 | 4.634 | 4.739 | 4.290 | 4.335 | 1,429,501 | -0.30(-6.46%) |
Feb 25, 2009 | 4.432 | 4.926 | 4.316 | 4.634 | 3,628,195 | +0.13(+2.99%) |
Feb 24, 2009 | 4.095 | 4.634 | 4.095 | 4.499 | 1,974,098 | +0.53(+13.40%) |
Feb 23, 2009 | 3.930 | 4.170 | 3.908 | 3.968 | 1,560,234 | +0.13(+3.52%) |
Feb 20, 2009 | 3.923 | 3.990 | 3.683 | 3.833 | 2,125,970 | +0.04(+1.19%) |
Feb 19, 2009 | 4.185 | 4.327 | 3.788 | 3.788 | 1,918,764 | -0.28(-6.99%) |
Feb 18, 2009 | 4.582 | 4.597 | 4.050 | 4.073 | 1,832,461 | -0.40(-8.88%) |
Feb 17, 2009 | 5.053 | 5.181 | 4.417 | 4.469 | 2,668,705 | -0.97(-17.77%) |
Feb 13, 2009 | 5.652 | 5.682 | 5.285 | 5.435 | 1,303,713 | -0.16(-2.94%) |
Feb 12, 2009 | 5.952 | 5.974 | 5.413 | 5.600 | 1,410,887 | -0.41(-6.85%) |
Feb 11, 2009 | 6.453 | 6.551 | 5.929 | 6.011 | 1,274,344 | -0.37(-5.75%) |
Feb 10, 2009 | 6.288 | 6.558 | 6.229 | 6.378 | 1,775,728 | -0.05(-0.81%) |
Feb 09, 2009 | 6.266 | 6.446 | 6.255 | 6.431 | 1,129,575 | +0.09(+1.42%) |
Feb 06, 2009 | 5.772 | 6.640 | 5.720 | 6.341 | 1,294,351 | +0.64(+11.30%) |
Feb 05, 2009 | 5.338 | 5.727 | 5.225 | 5.697 | 611,830 | +0.43(+8.10%) |
Feb 04, 2009 | 5.188 | 5.375 | 5.188 | 5.270 | 1,105,256 | +0.04(+0.72%) |
Feb 03, 2009 | 5.345 | 5.443 | 5.083 | 5.233 | 1,016,536 | -0.21(-3.85%) |
Feb 02, 2009 | 5.375 | 5.675 | 5.263 | 5.443 | 761,079 | -0.11(-2.02%) |
Jan 30, 2009 | 5.764 | 5.802 | 5.472 | 5.555 | 0 | -0.15(-2.62%) |
Jan 29, 2009 | 5.899 | 6.049 | 5.667 | 5.705 | 443,273 | -0.38(-6.27%) |
Jan 28, 2009 | 5.809 | 6.154 | 5.809 | 6.086 | 492,947 | +0.42(+7.40%) |
Jan 27, 2009 | 5.660 | 6.004 | 5.652 | 5.667 | 331,941 | -0.11(-1.94%) |
Jan 26, 2009 | 5.600 | 5.959 | 5.547 | 5.779 | 936,499 | +0.28(+5.18%) |
Jan 23, 2009 | 5.510 | 5.562 | 5.345 | 5.495 | 1,043,729 | -0.15(-2.65%) |
Jan 22, 2009 | 5.600 | 5.817 | 5.360 | 5.645 | 692,750 | +0.04(+0.67%) |
Jan 21, 2009 | 5.293 | 5.652 | 5.113 | 5.607 | 751,024 | +0.48(+9.34%) |
Jan 20, 2009 | 5.630 | 5.630 | 5.106 | 5.128 | 540,270 | -0.43(-7.81%) |
Jan 16, 2009 | 5.667 | 5.764 | 5.360 | 5.562 | 903,546 | +0.06(+1.09%) |
Jan 15, 2009 | 5.540 | 5.675 | 5.240 | 5.502 | 779,133 | -0.04(-0.81%) |
Jan 14, 2009 | 6.154 | 6.154 | 5.390 | 5.547 | 1,366,054 | -0.60(-9.74%) |
Jan 13, 2009 | 5.922 | 6.266 | 5.899 | 6.146 | 861,713 | +0.10(+1.61%) |
Jan 12, 2009 | 6.595 | 6.738 | 5.982 | 6.049 | 1,297,442 | -0.64(-9.62%) |
Jan 09, 2009 | 6.962 | 6.962 | 6.521 | 6.693 | 843,471 | -0.18(-2.61%) |
Jan 08, 2009 | 7.037 | 7.037 | 6.610 | 6.872 | 909,902 | +0.01(+0.22%) |
Jan 07, 2009 | 6.738 | 7.486 | 6.483 | 6.857 | 1,368,377 | -0.02(-0.33%) |
Jan 06, 2009 | 6.768 | 7.067 | 6.693 | 6.880 | 1,179,076 | +0.31(+4.67%) |
Jan 05, 2009 | 6.378 | 6.708 | 6.139 | 6.573 | 840,284 | +0.19(+3.05%) |
Jan 02, 2009 | 5.869 | 6.431 | 5.772 | 6.378 | 0 | +0.63(+10.94%) |