Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.477 | 5.627 | 5.454 | 5.558 | 26,237 | +0.14(+2.66%) |
Mar 30, 2009 | 5.558 | 5.558 | 5.385 | 5.414 | 17,706 | -0.41(-7.02%) |
Mar 26, 2009 | 5.863 | 5.863 | 5.736 | 5.823 | 32,547 | +0.11(+1.92%) |
Mar 25, 2009 | 5.805 | 5.903 | 5.563 | 5.713 | 36,120 | -0.05(-0.90%) |
Mar 24, 2009 | 5.794 | 5.874 | 5.759 | 5.765 | 59,903 | -0.13(-2.15%) |
Mar 23, 2009 | 5.615 | 5.892 | 5.598 | 5.892 | 36,368 | +0.40(+7.35%) |
Mar 20, 2009 | 5.575 | 5.575 | 5.455 | 5.489 | 14,119 | -0.08(-1.45%) |
Mar 19, 2009 | 5.781 | 5.781 | 5.526 | 5.569 | 12,452 | -0.19(-3.25%) |
Mar 18, 2009 | 5.438 | 5.775 | 5.437 | 5.756 | 25,325 | +0.32(+5.97%) |
Mar 17, 2009 | 5.276 | 5.448 | 5.276 | 5.432 | 15,088 | +0.11(+2.09%) |
Mar 16, 2009 | 5.408 | 5.523 | 5.321 | 5.321 | 156,374 | +0.04(+0.83%) |
Mar 13, 2009 | 5.310 | 5.322 | 5.193 | 5.277 | 0 | +0.09(+1.69%) |
Mar 12, 2009 | 4.936 | 5.189 | 4.890 | 5.189 | 32,731 | +0.24(+4.77%) |
Mar 11, 2009 | 4.959 | 5.028 | 4.861 | 4.953 | 36,101 | +0.10(+2.14%) |
Mar 10, 2009 | 4.703 | 4.861 | 4.703 | 4.849 | 36,315 | +0.32(+7.12%) |
Mar 09, 2009 | 4.452 | 4.619 | 4.452 | 4.527 | 39,482 | -0.02(-0.51%) |
Mar 06, 2009 | 4.584 | 4.584 | 4.440 | 4.550 | 0 | -0.01(-0.11%) |
Mar 05, 2009 | 4.659 | 4.688 | 4.487 | 4.555 | 42,440 | -0.23(-4.71%) |
Mar 04, 2009 | 4.838 | 4.855 | 4.717 | 4.780 | 26,319 | -0.04(-0.84%) |
Mar 02, 2009 | 4.901 | 4.936 | 4.803 | 4.821 | 63,880 | -0.23(-4.56%) |
Feb 27, 2009 | 5.109 | 5.180 | 5.051 | 5.051 | 0 | -0.22(-4.15%) |
Feb 26, 2009 | 5.443 | 5.470 | 5.270 | 5.270 | 8,240 | -0.13(-2.35%) |
Feb 25, 2009 | 5.264 | 5.396 | 5.172 | 5.396 | 8,073 | +0.10(+1.85%) |
Feb 24, 2009 | 5.062 | 5.308 | 5.028 | 5.299 | 19,899 | +0.25(+5.02%) |
Feb 23, 2009 | 5.201 | 5.229 | 5.045 | 5.045 | 34,596 | -0.09(-1.79%) |
Feb 20, 2009 | 5.120 | 5.222 | 4.942 | 5.137 | 49,985 | -0.07(-1.26%) |
Feb 19, 2009 | 5.339 | 5.339 | 5.203 | 5.203 | 49,136 | -0.12(-2.23%) |
Feb 18, 2009 | 5.414 | 5.414 | 5.292 | 5.322 | 40,369 | -0.06(-1.18%) |
Feb 17, 2009 | 5.448 | 5.489 | 5.385 | 5.385 | 40,270 | -0.35(-6.15%) |
Feb 13, 2009 | 5.753 | 5.782 | 5.681 | 5.738 | 14,649 | -0.08(-1.45%) |
Feb 12, 2009 | 5.759 | 5.823 | 5.656 | 5.823 | 33,943 | -0.09(-1.56%) |
Feb 11, 2009 | 5.880 | 5.926 | 5.817 | 5.915 | 45,571 | +0.13(+2.19%) |
Feb 10, 2009 | 6.168 | 6.168 | 5.788 | 5.788 | 28,864 | -0.44(-7.02%) |
Feb 09, 2009 | 6.237 | 6.237 | 6.162 | 6.225 | 25,765 | +0.05(+0.73%) |
Feb 06, 2009 | 5.984 | 6.237 | 5.984 | 6.180 | 23,601 | +0.27(+4.58%) |
Feb 05, 2009 | 5.834 | 5.938 | 5.702 | 5.909 | 30,060 | +0.05(+0.88%) |
Feb 04, 2009 | 6.042 | 6.065 | 5.857 | 5.857 | 53,548 | -0.16(-2.59%) |
Feb 03, 2009 | 6.030 | 6.030 | 5.886 | 6.013 | 78,592 | +0.01(+0.10%) |
Feb 02, 2009 | 5.926 | 6.047 | 5.903 | 6.007 | 33,363 | +0.04(+0.67%) |
Jan 30, 2009 | 6.151 | 6.151 | 5.961 | 5.967 | 0 | -0.17(-2.81%) |
Jan 29, 2009 | 6.266 | 6.274 | 6.134 | 6.139 | 40,242 | -0.21(-3.36%) |
Jan 28, 2009 | 6.341 | 6.376 | 6.278 | 6.353 | 28,187 | +0.21(+3.37%) |
Jan 27, 2009 | 6.091 | 6.168 | 6.047 | 6.145 | 46,066 | +0.12(+1.91%) |
Jan 26, 2009 | 6.134 | 6.212 | 6.018 | 6.030 | 124,219 | -0.13(-2.06%) |
Jan 23, 2009 | 5.955 | 6.157 | 5.903 | 6.157 | 13,847 | +0.11(+1.86%) |
Jan 22, 2009 | 6.088 | 6.151 | 5.955 | 6.044 | 45,298 | -0.14(-2.28%) |
Jan 21, 2009 | 6.042 | 6.186 | 5.915 | 6.186 | 137,636 | +0.24(+4.02%) |
Jan 20, 2009 | 6.266 | 6.266 | 5.947 | 5.947 | 51,436 | -0.45(-6.98%) |
Jan 16, 2009 | 6.461 | 6.587 | 6.289 | 6.393 | 64,844 | -0.09(-1.42%) |
Jan 15, 2009 | 6.646 | 6.646 | 6.298 | 6.485 | 156,149 | -0.24(-3.60%) |
Jan 14, 2009 | 6.756 | 6.802 | 6.675 | 6.727 | 44,774 | -0.18(-2.59%) |
Jan 13, 2009 | 6.882 | 6.940 | 6.819 | 6.905 | 25,093 | -0.05(-0.66%) |
Jan 12, 2009 | 7.107 | 7.124 | 6.911 | 6.951 | 18,938 | -0.19(-2.66%) |
Jan 09, 2009 | 7.314 | 7.318 | 7.121 | 7.142 | 26,775 | -0.12(-1.59%) |
Jan 08, 2009 | 7.239 | 7.314 | 7.216 | 7.257 | 16,878 | -0.02(-0.24%) |
Jan 07, 2009 | 7.343 | 7.493 | 7.247 | 7.274 | 21,500 | -0.18(-2.40%) |
Jan 06, 2009 | 7.568 | 7.568 | 7.403 | 7.453 | 59,602 | -0.03(-0.38%) |
Jan 05, 2009 | 7.625 | 7.625 | 7.458 | 7.481 | 41,350 | -0.21(-2.70%) |
Jan 02, 2009 | 7.597 | 7.689 | 7.487 | 7.689 | 0 | +0.09(+1.21%) |