Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.606 | 6.626 | 6.329 | 6.547 | 164,208 | +0.00(+0.00%) |
Mar 30, 2009 | 6.764 | 6.903 | 6.369 | 6.547 | 187,957 | -0.35(-5.02%) |
Mar 26, 2009 | 6.517 | 6.923 | 6.517 | 6.893 | 222,136 | +0.49(+7.73%) |
Mar 25, 2009 | 6.300 | 6.468 | 5.973 | 6.398 | 203,368 | +0.18(+2.86%) |
Mar 24, 2009 | 6.428 | 6.497 | 6.181 | 6.220 | 130,164 | -0.19(-2.93%) |
Mar 23, 2009 | 5.953 | 6.428 | 5.874 | 6.408 | 591,948 | +0.21(+3.35%) |
Mar 20, 2009 | 6.309 | 6.537 | 6.171 | 6.201 | 727,863 | -0.01(-0.16%) |
Mar 19, 2009 | 6.487 | 6.576 | 6.141 | 6.211 | 135,563 | -0.17(-2.64%) |
Mar 18, 2009 | 6.042 | 6.458 | 5.825 | 6.379 | 159,349 | +0.29(+4.71%) |
Mar 17, 2009 | 5.479 | 6.092 | 5.479 | 6.092 | 131,305 | +0.60(+10.99%) |
Mar 16, 2009 | 5.558 | 5.647 | 5.440 | 5.489 | 85,730 | -0.07(-1.25%) |
Mar 13, 2009 | 5.400 | 5.578 | 5.251 | 5.558 | 93,793 | +0.17(+3.12%) |
Mar 12, 2009 | 4.599 | 5.602 | 4.589 | 5.390 | 171,056 | +0.77(+16.70%) |
Mar 11, 2009 | 4.510 | 4.628 | 4.440 | 4.618 | 122,750 | +0.16(+3.55%) |
Mar 10, 2009 | 4.341 | 4.509 | 4.341 | 4.460 | 141,779 | +0.22(+5.13%) |
Mar 09, 2009 | 4.282 | 4.618 | 4.154 | 4.243 | 179,193 | -0.11(-2.50%) |
Mar 06, 2009 | 4.608 | 4.608 | 4.065 | 4.351 | 284,375 | -0.22(-4.76%) |
Mar 05, 2009 | 4.826 | 4.955 | 4.470 | 4.569 | 117,546 | -0.30(-6.10%) |
Mar 04, 2009 | 5.202 | 5.271 | 4.806 | 4.866 | 165,553 | -0.54(-10.05%) |
Mar 02, 2009 | 5.429 | 5.578 | 5.262 | 5.409 | 150,141 | -0.13(-2.32%) |
Feb 27, 2009 | 5.212 | 5.845 | 5.152 | 5.538 | 123,237 | +0.23(+4.28%) |
Feb 26, 2009 | 5.637 | 5.795 | 5.301 | 5.311 | 120,064 | -0.30(-5.29%) |
Feb 25, 2009 | 5.795 | 5.864 | 5.518 | 5.607 | 173,696 | -0.22(-3.74%) |
Feb 24, 2009 | 5.617 | 5.835 | 5.548 | 5.825 | 156,956 | +0.31(+5.56%) |
Feb 23, 2009 | 5.479 | 5.835 | 5.419 | 5.518 | 141,134 | +0.07(+1.27%) |
Feb 20, 2009 | 5.765 | 5.904 | 5.273 | 5.449 | 236,704 | -0.38(-6.45%) |
Feb 19, 2009 | 6.369 | 6.369 | 5.795 | 5.825 | 122,247 | -0.45(-7.10%) |
Feb 18, 2009 | 5.953 | 6.428 | 5.795 | 6.270 | 188,690 | +0.38(+6.38%) |
Feb 17, 2009 | 6.023 | 6.131 | 5.765 | 5.894 | 299,291 | -0.34(-5.40%) |
Feb 13, 2009 | 6.122 | 6.478 | 6.072 | 6.230 | 233,290 | +0.10(+1.61%) |
Feb 12, 2009 | 5.944 | 6.260 | 5.934 | 6.131 | 203,958 | +0.02(+0.32%) |
Feb 11, 2009 | 6.408 | 6.468 | 6.013 | 6.112 | 167,417 | -0.33(-5.07%) |
Feb 10, 2009 | 6.596 | 6.834 | 6.359 | 6.438 | 276,566 | -0.18(-2.69%) |
Feb 09, 2009 | 6.626 | 6.784 | 6.517 | 6.616 | 228,717 | -0.06(-0.89%) |
Feb 06, 2009 | 6.112 | 6.774 | 6.092 | 6.675 | 482,164 | +0.57(+9.40%) |
Feb 05, 2009 | 5.815 | 6.181 | 5.795 | 6.102 | 356,114 | +0.25(+4.22%) |
Feb 04, 2009 | 6.003 | 6.161 | 5.835 | 5.854 | 95,403 | -0.18(-2.95%) |
Feb 03, 2009 | 6.112 | 6.131 | 5.736 | 6.032 | 174,962 | -0.05(-0.81%) |
Feb 02, 2009 | 5.686 | 6.220 | 5.667 | 6.082 | 129,753 | +0.32(+5.49%) |
Jan 30, 2009 | 6.428 | 6.428 | 5.706 | 5.765 | 279,988 | -0.59(-9.33%) |
Jan 29, 2009 | 6.764 | 6.764 | 6.290 | 6.359 | 148,374 | -0.45(-6.68%) |
Jan 28, 2009 | 6.576 | 6.814 | 6.517 | 6.814 | 228,601 | +0.30(+4.55%) |
Jan 27, 2009 | 6.438 | 6.725 | 6.339 | 6.517 | 131,783 | +0.08(+1.23%) |
Jan 26, 2009 | 6.418 | 6.527 | 6.250 | 6.438 | 226,383 | +0.01(+0.15%) |
Jan 23, 2009 | 6.408 | 6.527 | 6.319 | 6.428 | 300,189 | -0.04(-0.61%) |
Jan 22, 2009 | 6.329 | 6.557 | 6.329 | 6.468 | 263,211 | +0.04(+0.62%) |
Jan 21, 2009 | 5.973 | 6.527 | 5.953 | 6.428 | 363,910 | +0.55(+9.43%) |
Jan 20, 2009 | 6.042 | 6.122 | 5.469 | 5.874 | 344,973 | -0.11(-1.82%) |
Jan 16, 2009 | 6.151 | 6.151 | 5.736 | 5.983 | 590,077 | -0.06(-0.98%) |
Jan 15, 2009 | 6.379 | 6.428 | 5.874 | 6.042 | 379,931 | -0.36(-5.56%) |
Jan 14, 2009 | 6.616 | 6.725 | 6.319 | 6.398 | 488,993 | -0.33(-4.85%) |
Jan 13, 2009 | 6.665 | 6.824 | 6.567 | 6.725 | 211,689 | +0.02(+0.29%) |
Jan 12, 2009 | 6.804 | 6.913 | 6.656 | 6.705 | 435,950 | -0.13(-1.88%) |
Jan 09, 2009 | 7.041 | 7.041 | 6.478 | 6.834 | 322,310 | -0.06(-0.86%) |
Jan 08, 2009 | 7.021 | 7.120 | 6.517 | 6.893 | 1,667,237 | -1.79(-20.62%) |
Jan 07, 2009 | 8.792 | 8.831 | 8.406 | 8.683 | 159,625 | -0.21(-2.34%) |
Jan 06, 2009 | 8.772 | 9.069 | 8.584 | 8.891 | 189,054 | +0.24(+2.74%) |
Jan 05, 2009 | 8.228 | 8.673 | 7.961 | 8.653 | 302,741 | +0.45(+5.42%) |