Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.800 | 5.910 | 5.670 | 5.910 | 1,383,875 | +0.24(+4.23%) |
Mar 30, 2009 | 5.890 | 6.200 | 5.670 | 5.670 | 2,513,812 | -0.53(-8.55%) |
Mar 26, 2009 | 5.960 | 6.200 | 5.840 | 6.200 | 4,034,390 | +0.36(+6.16%) |
Mar 25, 2009 | 6.230 | 6.000 | 5.840 | 5.840 | 4,339,413 | -0.16(-2.67%) |
Mar 24, 2009 | 5.800 | 6.000 | 5.800 | 6.000 | 6,047,151 | +0.20(+3.45%) |
Mar 23, 2009 | 5.740 | 5.800 | 5.800 | 5.800 | 5,227,182 | +0.28(+5.07%) |
Mar 20, 2009 | 5.520 | 5.580 | 5.520 | 5.520 | 1,820,944 | -0.06(-1.08%) |
Mar 19, 2009 | 5.850 | 5.850 | 5.580 | 5.580 | 3,820,020 | -0.17(-2.96%) |
Mar 18, 2009 | 5.770 | 5.870 | 5.740 | 5.750 | 642,730 | -0.12(-2.04%) |
Mar 17, 2009 | 5.870 | 5.870 | 5.810 | 5.870 | 576,988 | +0.04(+0.69%) |
Mar 16, 2009 | 5.990 | 6.000 | 5.750 | 5.830 | 1,012,358 | +0.00(+0.00%) |
Mar 13, 2009 | 6.000 | 6.050 | 5.780 | 5.830 | 1,117,122 | -0.17(-2.83%) |
Mar 12, 2009 | 5.950 | 6.080 | 5.640 | 6.000 | 1,151,138 | +0.03(+0.50%) |
Mar 11, 2009 | 5.960 | 6.070 | 5.750 | 5.970 | 970,495 | +0.07(+1.19%) |
Mar 10, 2009 | 5.720 | 6.080 | 5.720 | 5.900 | 2,860,739 | +0.19(+3.33%) |
Mar 09, 2009 | 5.680 | 5.790 | 5.520 | 5.710 | 623,394 | +0.06(+1.06%) |
Mar 06, 2009 | 5.840 | 5.850 | 5.540 | 5.650 | 866,702 | -0.01(-0.18%) |
Mar 05, 2009 | 5.680 | 5.950 | 5.650 | 5.660 | 1,350,132 | +0.01(+0.18%) |
Mar 04, 2009 | 5.900 | 5.930 | 5.600 | 5.650 | 514,418 | +0.30(+5.61%) |
Mar 02, 2009 | 5.500 | 5.500 | 5.280 | 5.350 | 781,647 | -0.25(-4.46%) |
Feb 27, 2009 | 5.700 | 5.740 | 5.270 | 5.600 | 971,368 | -0.35(-5.88%) |
Feb 26, 2009 | 5.680 | 6.080 | 5.630 | 5.950 | 2,200,350 | +0.41(+7.40%) |
Feb 25, 2009 | 5.400 | 5.650 | 5.350 | 5.540 | 1,214,558 | +0.16(+2.97%) |
Feb 24, 2009 | 5.000 | 5.480 | 4.970 | 5.380 | 2,948,944 | +0.60(+12.55%) |
Feb 23, 2009 | 4.710 | 5.000 | 4.710 | 4.780 | 938,905 | +0.11(+2.36%) |
Feb 20, 2009 | 5.050 | 5.050 | 4.620 | 4.670 | 616,916 | -0.39(-7.71%) |
Feb 19, 2009 | 5.230 | 5.350 | 5.030 | 5.060 | 531,568 | -0.17(-3.25%) |
Feb 18, 2009 | 5.250 | 5.390 | 5.100 | 5.230 | 612,915 | -0.08(-1.51%) |
Feb 17, 2009 | 5.270 | 5.320 | 5.200 | 5.310 | 988,361 | -0.09(-1.67%) |
Feb 13, 2009 | 5.200 | 5.430 | 5.190 | 5.400 | 828,598 | +0.23(+4.45%) |
Feb 12, 2009 | 5.200 | 5.240 | 5.000 | 5.170 | 830,152 | +0.02(+0.39%) |
Feb 11, 2009 | 5.150 | 5.330 | 5.080 | 5.150 | 684,483 | +0.01(+0.19%) |
Feb 10, 2009 | 5.400 | 5.490 | 5.100 | 5.140 | 730,372 | -0.27(-4.99%) |
Feb 09, 2009 | 5.470 | 5.640 | 5.250 | 5.410 | 939,588 | -0.01(-0.18%) |
Feb 06, 2009 | 5.280 | 5.460 | 5.180 | 5.420 | 1,520,175 | +0.19(+3.63%) |
Feb 05, 2009 | 4.850 | 5.350 | 4.750 | 5.230 | 1,927,288 | +0.48(+10.11%) |
Feb 04, 2009 | 4.840 | 4.850 | 4.530 | 4.750 | 3,602,434 | +0.00(+0.00%) |
Feb 03, 2009 | 4.920 | 4.950 | 4.460 | 4.750 | 1,741,657 | -0.18(-3.65%) |
Feb 02, 2009 | 4.880 | 5.110 | 4.730 | 4.930 | 598,187 | +0.03(+0.61%) |
Jan 30, 2009 | 4.840 | 4.980 | 4.750 | 4.900 | 680,577 | +0.09(+1.87%) |
Jan 29, 2009 | 4.900 | 4.980 | 4.750 | 4.810 | 1,297,441 | -0.15(-3.02%) |
Jan 28, 2009 | 4.980 | 5.220 | 4.950 | 4.960 | 2,695,798 | +0.06(+1.22%) |
Jan 27, 2009 | 4.620 | 5.100 | 4.570 | 4.900 | 1,656,320 | +0.28(+6.06%) |
Jan 26, 2009 | 4.460 | 4.800 | 4.460 | 4.620 | 3,335,751 | +0.25(+5.72%) |
Jan 23, 2009 | 4.500 | 4.600 | 4.170 | 4.370 | 13,675,837 | +0.85(+24.15%) |
Jan 22, 2009 | 3.590 | 3.590 | 3.390 | 3.520 | 812,021 | -0.06(-1.68%) |
Jan 21, 2009 | 3.560 | 3.590 | 3.450 | 3.580 | 1,117,697 | +0.02(+0.56%) |
Jan 20, 2009 | 3.570 | 3.650 | 3.400 | 3.560 | 2,903,967 | -0.03(-0.84%) |
Jan 19, 2009 | 3.650 | 3.860 | 3.560 | 3.590 | 870,889 | -0.01(-0.28%) |
Jan 16, 2009 | 3.770 | 3.770 | 3.500 | 3.600 | 1,113,861 | +0.02(+0.56%) |
Jan 15, 2009 | 3.250 | 3.580 | 3.200 | 3.580 | 2,278,910 | +0.39(+12.23%) |
Jan 14, 2009 | 3.400 | 3.400 | 3.150 | 3.190 | 1,484,536 | -0.35(-9.89%) |
Jan 13, 2009 | 3.460 | 3.600 | 3.440 | 3.540 | 1,539,803 | +0.11(+3.21%) |
Jan 12, 2009 | 3.700 | 3.770 | 3.360 | 3.430 | 2,694,210 | -0.43(-11.14%) |
Jan 09, 2009 | 3.700 | 3.890 | 3.660 | 3.860 | 3,187,897 | +0.22(+6.04%) |
Jan 08, 2009 | 3.790 | 3.820 | 3.640 | 3.640 | 2,717,703 | -0.15(-3.96%) |
Jan 07, 2009 | 3.860 | 3.890 | 3.620 | 3.790 | 1,508,868 | -0.25(-6.19%) |
Jan 06, 2009 | 3.870 | 4.090 | 3.710 | 4.040 | 3,296,799 | +0.35(+9.49%) |
Jan 05, 2009 | 3.510 | 3.790 | 3.410 | 3.690 | 3,323,316 | +0.05(+1.37%) |