Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.436 | 5.881 | 5.436 | 5.881 | 93,016 | +0.34(+6.20%) |
Mar 30, 2009 | 5.581 | 5.740 | 5.440 | 5.538 | 50,108 | -0.11(-2.02%) |
Mar 26, 2009 | 5.693 | 5.856 | 5.653 | 5.653 | 56,752 | +0.11(+1.92%) |
Mar 25, 2009 | 5.640 | 5.693 | 5.483 | 5.546 | 45,426 | -0.09(-1.67%) |
Mar 24, 2009 | 5.574 | 5.718 | 5.574 | 5.640 | 51,841 | +0.05(+0.84%) |
Mar 23, 2009 | 5.621 | 5.834 | 5.509 | 5.593 | 66,435 | +0.09(+1.71%) |
Mar 20, 2009 | 5.562 | 5.875 | 5.424 | 5.499 | 62,944 | -0.03(-0.51%) |
Mar 19, 2009 | 5.593 | 5.922 | 5.447 | 5.527 | 62,892 | +0.03(+0.63%) |
Mar 18, 2009 | 5.258 | 5.709 | 5.258 | 5.493 | 44,925 | +0.15(+2.82%) |
Mar 17, 2009 | 5.327 | 5.465 | 5.054 | 5.342 | 101,039 | -0.08(-1.39%) |
Mar 16, 2009 | 5.424 | 5.609 | 5.299 | 5.418 | 87,019 | +0.14(+2.67%) |
Mar 13, 2009 | 5.170 | 5.584 | 5.170 | 5.277 | 71,646 | +0.24(+4.73%) |
Mar 12, 2009 | 4.844 | 5.164 | 4.794 | 5.039 | 55,188 | +0.10(+1.97%) |
Mar 11, 2009 | 4.866 | 4.948 | 4.731 | 4.941 | 87,310 | +0.12(+2.40%) |
Mar 10, 2009 | 4.847 | 4.916 | 4.713 | 4.825 | 110,888 | +0.16(+3.43%) |
Mar 09, 2009 | 4.951 | 4.951 | 4.538 | 4.666 | 190,172 | -0.26(-5.34%) |
Mar 06, 2009 | 5.324 | 5.324 | 4.312 | 4.929 | 275,858 | -0.05(-1.07%) |
Mar 05, 2009 | 5.932 | 5.932 | 4.874 | 4.982 | 179,123 | -0.22(-4.27%) |
Mar 04, 2009 | 4.794 | 5.327 | 4.794 | 5.205 | 60,314 | +0.12(+2.40%) |
Mar 02, 2009 | 5.628 | 5.628 | 5.076 | 5.082 | 105,539 | -0.75(-12.84%) |
Feb 27, 2009 | 5.490 | 5.831 | 5.227 | 5.831 | 76,284 | +0.32(+5.80%) |
Feb 26, 2009 | 5.577 | 5.944 | 5.512 | 5.512 | 64,807 | -0.00(-0.06%) |
Feb 25, 2009 | 5.248 | 5.628 | 5.045 | 5.515 | 71,672 | +0.49(+9.79%) |
Feb 24, 2009 | 5.101 | 5.101 | 4.794 | 5.023 | 66,393 | -0.08(-1.54%) |
Feb 23, 2009 | 4.966 | 5.342 | 4.935 | 5.101 | 111,009 | +0.13(+2.58%) |
Feb 20, 2009 | 4.919 | 5.371 | 4.719 | 4.973 | 263,549 | -0.25(-4.80%) |
Feb 19, 2009 | 5.571 | 5.571 | 5.042 | 5.223 | 177,438 | -0.41(-7.34%) |
Feb 18, 2009 | 6.135 | 6.135 | 5.483 | 5.637 | 176,270 | -0.55(-8.96%) |
Feb 17, 2009 | 6.370 | 6.370 | 6.013 | 6.192 | 93,121 | +0.02(+0.36%) |
Feb 13, 2009 | 6.424 | 6.424 | 6.044 | 6.170 | 63,058 | -0.25(-3.90%) |
Feb 12, 2009 | 6.189 | 6.420 | 5.784 | 6.420 | 51,327 | +0.45(+7.50%) |
Feb 11, 2009 | 6.204 | 6.345 | 5.863 | 5.972 | 92,046 | -0.18(-2.90%) |
Feb 10, 2009 | 6.420 | 6.420 | 6.032 | 6.151 | 71,212 | -0.12(-1.95%) |
Feb 09, 2009 | 6.035 | 6.464 | 6.035 | 6.273 | 32,290 | +0.09(+1.42%) |
Feb 06, 2009 | 6.182 | 6.342 | 5.718 | 6.185 | 117,284 | +0.13(+2.17%) |
Feb 05, 2009 | 6.073 | 6.095 | 5.797 | 6.054 | 21,605 | +0.10(+1.68%) |
Feb 04, 2009 | 6.427 | 6.513 | 5.794 | 5.953 | 119,760 | -0.63(-9.52%) |
Feb 03, 2009 | 6.367 | 6.843 | 6.367 | 6.580 | 89,774 | +0.16(+2.44%) |
Feb 02, 2009 | 6.282 | 6.486 | 6.282 | 6.424 | 41,858 | -0.03(-0.44%) |
Jan 30, 2009 | 6.480 | 6.480 | 6.267 | 6.452 | 57,560 | +0.10(+1.53%) |
Jan 29, 2009 | 6.395 | 6.624 | 6.267 | 6.355 | 84,147 | +0.04(+0.60%) |
Jan 28, 2009 | 6.267 | 6.538 | 6.267 | 6.317 | 242,192 | +0.09(+1.51%) |
Jan 27, 2009 | 6.051 | 6.286 | 6.013 | 6.223 | 66,697 | +0.30(+5.08%) |
Jan 26, 2009 | 5.787 | 6.029 | 5.543 | 5.922 | 120,558 | +0.13(+2.16%) |
Jan 23, 2009 | 5.483 | 5.797 | 5.483 | 5.797 | 39,809 | +0.13(+2.32%) |
Jan 22, 2009 | 5.797 | 5.797 | 5.405 | 5.665 | 127,186 | -0.06(-1.07%) |
Jan 21, 2009 | 5.440 | 5.953 | 5.408 | 5.727 | 57,285 | +0.21(+3.84%) |
Jan 20, 2009 | 5.982 | 6.104 | 5.443 | 5.515 | 87,881 | -0.32(-5.47%) |
Jan 16, 2009 | 5.718 | 6.138 | 5.718 | 5.834 | 49,929 | +0.05(+0.91%) |
Jan 15, 2009 | 5.972 | 5.999 | 5.750 | 5.781 | 58,278 | -0.28(-4.65%) |
Jan 14, 2009 | 5.963 | 6.167 | 5.831 | 6.063 | 63,151 | +0.05(+0.89%) |
Jan 13, 2009 | 6.041 | 6.085 | 5.957 | 6.010 | 23,124 | +0.02(+0.37%) |
Jan 12, 2009 | 6.176 | 6.176 | 5.913 | 5.988 | 121,021 | -0.20(-3.24%) |
Jan 09, 2009 | 6.251 | 6.330 | 6.189 | 6.189 | 84,849 | -0.05(-0.85%) |
Jan 08, 2009 | 6.414 | 6.467 | 6.189 | 6.242 | 84,696 | -0.17(-2.64%) |
Jan 07, 2009 | 6.455 | 6.731 | 6.073 | 6.411 | 207,712 | +0.03(+0.54%) |
Jan 06, 2009 | 5.631 | 6.496 | 5.603 | 6.377 | 218,882 | +0.80(+14.26%) |
Jan 05, 2009 | 5.305 | 5.631 | 5.280 | 5.581 | 132,187 | +0.38(+7.29%) |