Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.213 | 6.389 | 6.137 | 6.250 | 1,511,667 | +0.09(+1.46%) |
Mar 30, 2009 | 6.080 | 6.160 | 5.980 | 6.160 | 625,773 | -0.07(-1.12%) |
Mar 26, 2009 | 6.233 | 6.373 | 6.157 | 6.230 | 1,311,984 | +0.14(+2.30%) |
Mar 25, 2009 | 5.977 | 6.090 | 5.897 | 6.090 | 1,051,293 | +0.12(+1.95%) |
Mar 24, 2009 | 6.123 | 6.233 | 5.967 | 5.973 | 544,233 | -0.23(-3.66%) |
Mar 23, 2009 | 6.113 | 6.227 | 6.047 | 6.200 | 825,144 | +0.24(+3.97%) |
Mar 20, 2009 | 6.227 | 6.227 | 5.918 | 5.963 | 1,083,060 | -0.20(-3.30%) |
Mar 19, 2009 | 6.333 | 6.354 | 6.163 | 6.167 | 757,542 | -0.13(-2.01%) |
Mar 18, 2009 | 6.250 | 6.333 | 6.167 | 6.293 | 1,077,603 | +0.05(+0.85%) |
Mar 17, 2009 | 6.083 | 6.360 | 6.007 | 6.240 | 1,258,521 | +0.17(+2.86%) |
Mar 16, 2009 | 6.270 | 6.333 | 6.060 | 6.067 | 999,327 | -0.15(-2.47%) |
Mar 13, 2009 | 6.303 | 6.310 | 6.167 | 6.220 | 645,414 | -0.05(-0.74%) |
Mar 12, 2009 | 6.050 | 6.310 | 6.050 | 6.267 | 1,262,367 | +0.22(+3.70%) |
Mar 11, 2009 | 6.297 | 6.347 | 6.027 | 6.043 | 2,057,220 | -0.19(-3.00%) |
Mar 10, 2009 | 6.383 | 6.487 | 6.197 | 6.230 | 2,737,839 | -0.15(-2.35%) |
Mar 09, 2009 | 6.090 | 6.533 | 6.010 | 6.380 | 3,036,786 | +0.38(+6.33%) |
Mar 06, 2009 | 5.823 | 6.063 | 5.650 | 6.000 | 1,305,048 | +0.22(+3.75%) |
Mar 05, 2009 | 5.860 | 6.037 | 5.760 | 5.783 | 802,917 | -0.15(-2.53%) |
Mar 04, 2009 | 5.850 | 6.000 | 5.847 | 5.933 | 1,045,443 | +0.01(+0.17%) |
Mar 02, 2009 | 5.853 | 6.037 | 5.844 | 5.923 | 2,285,349 | -0.03(-0.50%) |
Feb 27, 2009 | 5.887 | 6.082 | 5.833 | 5.953 | 2,845,290 | +0.02(+0.34%) |
Feb 26, 2009 | 5.547 | 6.193 | 5.457 | 5.933 | 2,087,841 | +0.60(+11.25%) |
Feb 25, 2009 | 5.397 | 5.447 | 5.303 | 5.333 | 1,158,243 | -0.11(-2.02%) |
Feb 24, 2009 | 5.383 | 5.473 | 5.327 | 5.443 | 1,186,611 | +0.11(+2.06%) |
Feb 23, 2009 | 5.373 | 5.417 | 5.260 | 5.333 | 901,119 | +0.00(+0.00%) |
Feb 20, 2009 | 5.217 | 5.440 | 5.217 | 5.333 | 911,271 | +0.03(+0.63%) |
Feb 19, 2009 | 5.367 | 5.377 | 5.277 | 5.300 | 725,778 | -0.04(-0.69%) |
Feb 18, 2009 | 5.330 | 5.423 | 5.100 | 5.337 | 1,018,254 | -0.08(-1.42%) |
Feb 17, 2009 | 5.497 | 5.567 | 5.333 | 5.413 | 698,136 | -0.26(-4.53%) |
Feb 13, 2009 | 5.727 | 5.827 | 5.627 | 5.670 | 420,930 | -0.07(-1.16%) |
Feb 12, 2009 | 5.643 | 5.760 | 5.510 | 5.737 | 647,721 | +0.07(+1.29%) |
Feb 11, 2009 | 5.613 | 5.730 | 5.517 | 5.663 | 571,443 | +0.06(+1.01%) |
Feb 10, 2009 | 5.767 | 5.820 | 5.543 | 5.607 | 654,303 | -0.20(-3.44%) |
Feb 09, 2009 | 5.843 | 5.923 | 5.677 | 5.807 | 413,136 | -0.06(-0.97%) |
Feb 06, 2009 | 5.697 | 5.927 | 5.685 | 5.863 | 997,359 | +0.17(+2.93%) |
Feb 05, 2009 | 5.610 | 5.797 | 5.530 | 5.697 | 611,388 | +0.00(+0.06%) |
Feb 04, 2009 | 5.740 | 5.857 | 5.587 | 5.693 | 607,431 | -0.06(-0.99%) |
Feb 03, 2009 | 5.923 | 5.953 | 5.707 | 5.750 | 845,526 | -0.16(-2.65%) |
Feb 02, 2009 | 5.537 | 5.980 | 5.507 | 5.907 | 943,041 | +0.24(+4.30%) |
Jan 30, 2009 | 5.837 | 5.840 | 5.603 | 5.663 | 645,114 | -0.12(-2.07%) |
Jan 29, 2009 | 5.713 | 5.850 | 5.640 | 5.783 | 480,099 | +0.03(+0.46%) |
Jan 28, 2009 | 5.797 | 5.857 | 5.690 | 5.757 | 1,023,270 | +0.03(+0.52%) |
Jan 27, 2009 | 5.740 | 5.840 | 5.663 | 5.727 | 904,797 | -0.02(-0.29%) |
Jan 26, 2009 | 5.667 | 5.873 | 5.593 | 5.743 | 631,035 | +0.04(+0.76%) |
Jan 23, 2009 | 5.583 | 5.747 | 5.493 | 5.700 | 886,641 | -0.03(-0.47%) |
Jan 22, 2009 | 5.817 | 5.993 | 5.687 | 5.727 | 972,900 | -0.20(-3.43%) |
Jan 21, 2009 | 5.757 | 5.967 | 5.647 | 5.930 | 1,249,989 | +0.28(+5.02%) |
Jan 20, 2009 | 5.870 | 6.007 | 5.627 | 5.647 | 1,798,191 | -0.27(-4.56%) |
Jan 16, 2009 | 6.037 | 6.083 | 5.783 | 5.917 | 1,254,012 | -0.06(-1.06%) |
Jan 15, 2009 | 5.613 | 6.027 | 5.613 | 5.980 | 1,781,400 | +0.37(+6.53%) |
Jan 14, 2009 | 5.563 | 5.673 | 5.513 | 5.613 | 882,051 | -0.05(-0.88%) |
Jan 13, 2009 | 5.557 | 5.683 | 5.473 | 5.663 | 389,970 | +0.10(+1.86%) |
Jan 12, 2009 | 5.417 | 5.690 | 5.370 | 5.560 | 737,880 | +0.13(+2.39%) |
Jan 09, 2009 | 5.767 | 5.823 | 5.380 | 5.430 | 1,208,049 | -0.32(-5.57%) |
Jan 08, 2009 | 5.503 | 5.750 | 5.500 | 5.750 | 735,822 | +0.18(+3.23%) |
Jan 07, 2009 | 5.470 | 5.583 | 5.343 | 5.570 | 970,716 | +0.03(+0.48%) |
Jan 06, 2009 | 5.470 | 5.670 | 5.337 | 5.543 | 676,416 | +0.13(+2.34%) |
Jan 05, 2009 | 5.353 | 5.440 | 5.207 | 5.417 | 830,934 | +0.06(+1.12%) |