Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.224 | 5.370 | 5.224 | 5.370 | 3,225 | +0.15(+2.86%) |
Mar 30, 2009 | 5.224 | 5.224 | 5.075 | 5.221 | 8,280 | +0.09(+1.75%) |
Mar 26, 2009 | 5.056 | 5.341 | 5.048 | 5.132 | 5,765 | +0.12(+2.38%) |
Mar 25, 2009 | 5.227 | 5.358 | 5.012 | 5.012 | 15,915 | -0.06(-1.24%) |
Mar 24, 2009 | 5.344 | 5.344 | 5.075 | 5.075 | 2,931 | +0.00(+0.00%) |
Mar 23, 2009 | 5.072 | 5.370 | 4.776 | 5.075 | 48,405 | +0.06(+1.19%) |
Mar 20, 2009 | 4.896 | 5.075 | 4.732 | 5.015 | 10,049 | -0.04(-0.71%) |
Mar 19, 2009 | 5.054 | 5.063 | 5.018 | 5.051 | 2,921 | -0.01(-0.24%) |
Mar 18, 2009 | 4.627 | 5.063 | 4.627 | 5.063 | 1,004 | +0.33(+7.00%) |
Mar 17, 2009 | 4.702 | 5.066 | 4.702 | 4.732 | 3,349 | -0.05(-1.00%) |
Mar 16, 2009 | 4.693 | 4.969 | 4.627 | 4.779 | 2,009 | -0.06(-1.23%) |
Mar 13, 2009 | 4.872 | 4.872 | 4.491 | 4.839 | 14,136 | -0.21(-4.23%) |
Mar 12, 2009 | 4.947 | 5.053 | 4.947 | 5.053 | 5,694 | -0.00(-0.08%) |
Mar 11, 2009 | 4.773 | 5.057 | 4.773 | 5.057 | 4,019 | +0.33(+6.88%) |
Mar 10, 2009 | 4.657 | 4.732 | 4.611 | 4.732 | 3,601 | -0.17(-3.55%) |
Mar 09, 2009 | 4.906 | 4.906 | 4.906 | 4.906 | 1,236 | +0.04(+0.76%) |
Mar 06, 2009 | 4.896 | 5.075 | 4.869 | 4.869 | 11,376 | -0.01(-0.24%) |
Mar 05, 2009 | 4.854 | 5.105 | 4.849 | 4.881 | 5,075 | -0.19(-3.82%) |
Mar 04, 2009 | 4.791 | 5.531 | 4.708 | 5.075 | 8,274 | +0.12(+2.41%) |
Mar 02, 2009 | 5.075 | 5.314 | 4.806 | 4.955 | 24,410 | -0.36(-6.79%) |
Feb 27, 2009 | 5.373 | 5.523 | 5.317 | 5.317 | 6,692 | -0.15(-2.78%) |
Feb 26, 2009 | 5.436 | 5.732 | 5.436 | 5.469 | 12,716 | -0.04(-0.71%) |
Feb 25, 2009 | 5.436 | 5.508 | 5.436 | 5.508 | 4,790 | -0.09(-1.60%) |
Feb 24, 2009 | 5.735 | 5.735 | 5.499 | 5.597 | 11,436 | -0.13(-2.34%) |
Feb 23, 2009 | 6.221 | 6.221 | 5.732 | 5.732 | 29,716 | -0.49(-7.87%) |
Feb 20, 2009 | 7.006 | 7.006 | 5.987 | 6.221 | 15,141 | -0.86(-12.14%) |
Feb 19, 2009 | 6.727 | 7.081 | 6.717 | 7.081 | 4,857 | +0.14(+2.02%) |
Feb 18, 2009 | 6.869 | 7.423 | 6.621 | 6.941 | 25,391 | -0.22(-3.12%) |
Feb 17, 2009 | 7.218 | 7.254 | 6.412 | 7.165 | 8,297 | +0.00(+0.00%) |
Feb 13, 2009 | 7.681 | 7.681 | 6.720 | 7.165 | 23,231 | +0.74(+11.58%) |
Feb 12, 2009 | 6.421 | 6.716 | 6.388 | 6.421 | 4,689 | +0.14(+2.28%) |
Feb 11, 2009 | 6.498 | 6.498 | 6.278 | 6.278 | 1,004 | -0.12(-1.82%) |
Feb 10, 2009 | 6.923 | 6.923 | 6.394 | 6.394 | 18,477 | -0.61(-8.77%) |
Feb 09, 2009 | 7.009 | 7.009 | 7.009 | 7.009 | 334 | +0.00(+0.06%) |
Feb 06, 2009 | 6.678 | 7.105 | 6.678 | 7.005 | 13,734 | +0.41(+6.22%) |
Feb 05, 2009 | 6.388 | 7.024 | 6.388 | 6.594 | 16,169 | +0.18(+2.74%) |
Feb 04, 2009 | 6.388 | 6.418 | 6.388 | 6.418 | 1,339 | +0.15(+2.38%) |
Feb 03, 2009 | 6.150 | 6.403 | 6.150 | 6.269 | 7,359 | +0.06(+0.96%) |
Feb 02, 2009 | 6.385 | 6.385 | 6.179 | 6.209 | 15,663 | -0.18(-2.76%) |
Jan 30, 2009 | 6.093 | 6.390 | 6.093 | 6.385 | 1,674 | +0.26(+4.29%) |
Jan 29, 2009 | 6.123 | 6.123 | 6.123 | 6.123 | 2,006 | +0.00(+0.00%) |
Jan 28, 2009 | 5.988 | 6.123 | 5.973 | 6.123 | 2,847 | +0.03(+0.49%) |
Jan 27, 2009 | 6.164 | 6.439 | 6.093 | 6.093 | 3,517 | +0.01(+0.15%) |
Jan 26, 2009 | 6.269 | 6.448 | 6.033 | 6.084 | 4,857 | +0.18(+3.03%) |
Jan 23, 2009 | 6.382 | 6.457 | 5.905 | 5.905 | 12,377 | -0.25(-4.03%) |
Jan 22, 2009 | 6.106 | 6.156 | 5.976 | 6.153 | 4,194 | -0.24(-3.77%) |
Jan 21, 2009 | 6.475 | 6.538 | 5.836 | 6.393 | 23,971 | +0.41(+6.87%) |
Jan 20, 2009 | 6.135 | 6.550 | 5.982 | 5.982 | 7,094 | -0.00(-0.05%) |
Jan 16, 2009 | 6.117 | 6.557 | 5.985 | 5.985 | 8,377 | -0.13(-2.16%) |
Jan 15, 2009 | 6.099 | 6.117 | 6.099 | 6.117 | 2,009 | -0.15(-2.46%) |
Jan 14, 2009 | 6.229 | 6.344 | 6.229 | 6.272 | 3,262 | -0.41(-6.12%) |
Jan 13, 2009 | 6.269 | 6.741 | 6.090 | 6.681 | 5,694 | +0.40(+6.32%) |
Jan 12, 2009 | 6.150 | 6.600 | 6.033 | 6.284 | 12,384 | +0.16(+2.63%) |
Jan 09, 2009 | 6.269 | 6.554 | 6.043 | 6.123 | 5,527 | +0.15(+2.55%) |
Jan 08, 2009 | 5.970 | 5.970 | 5.970 | 5.970 | 401 | -0.39(-6.11%) |
Jan 07, 2009 | 6.030 | 6.418 | 6.030 | 6.359 | 2,013 | +0.24(+3.91%) |
Jan 06, 2009 | 6.627 | 6.657 | 6.120 | 6.120 | 8,039 | +0.00(+0.00%) |
Jan 05, 2009 | 6.478 | 6.478 | 5.881 | 6.120 | 14,571 | -0.24(-3.80%) |