Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.523 | 5.636 | 5.349 | 5.532 | 12,850,322 | +0.05(+0.89%) |
Mar 30, 2009 | 5.635 | 5.669 | 5.342 | 5.483 | 11,040,186 | -0.27(-4.64%) |
Mar 26, 2009 | 5.592 | 5.796 | 5.535 | 5.750 | 12,528,028 | +0.20(+3.56%) |
Mar 25, 2009 | 5.554 | 5.868 | 5.392 | 5.552 | 16,421,984 | -0.02(-0.37%) |
Mar 24, 2009 | 5.426 | 5.727 | 5.420 | 5.573 | 17,172,914 | +0.09(+1.73%) |
Mar 23, 2009 | 5.236 | 5.485 | 5.046 | 5.478 | 13,577,747 | +0.46(+9.08%) |
Mar 20, 2009 | 5.034 | 5.213 | 5.017 | 5.022 | 15,119,910 | -0.04(-0.78%) |
Mar 19, 2009 | 5.051 | 5.103 | 4.965 | 5.062 | 10,817,144 | +0.01(+0.20%) |
Mar 18, 2009 | 4.922 | 5.124 | 4.810 | 5.051 | 9,621,948 | +0.12(+2.41%) |
Mar 17, 2009 | 4.824 | 4.957 | 4.714 | 4.933 | 14,325,033 | +0.15(+3.13%) |
Mar 16, 2009 | 5.048 | 5.115 | 4.736 | 4.783 | 21,869,286 | -0.28(-5.57%) |
Mar 13, 2009 | 5.182 | 5.218 | 4.967 | 5.065 | 14,336,047 | -0.09(-1.67%) |
Mar 12, 2009 | 4.922 | 5.155 | 4.819 | 5.151 | 11,591,207 | +0.23(+4.58%) |
Mar 11, 2009 | 4.907 | 4.986 | 4.824 | 4.926 | 11,410,298 | +0.08(+1.71%) |
Mar 10, 2009 | 4.546 | 4.843 | 4.497 | 4.843 | 13,167,169 | +0.34(+7.61%) |
Mar 09, 2009 | 4.502 | 4.697 | 4.477 | 4.501 | 10,762,996 | -0.04(-0.83%) |
Mar 06, 2009 | 4.613 | 4.697 | 4.451 | 4.539 | 14,602,740 | -0.10(-2.15%) |
Mar 05, 2009 | 4.835 | 4.859 | 4.609 | 4.638 | 17,027,548 | -0.25(-5.10%) |
Mar 04, 2009 | 5.089 | 5.098 | 4.707 | 4.888 | 19,920,730 | -0.02(-0.42%) |
Mar 02, 2009 | 5.101 | 5.158 | 4.871 | 4.909 | 14,727,055 | -0.27(-5.28%) |
Feb 27, 2009 | 5.144 | 5.244 | 5.060 | 5.182 | 13,224,514 | +0.01(+0.10%) |
Feb 26, 2009 | 5.359 | 5.392 | 5.170 | 5.177 | 9,966,334 | -0.07(-1.38%) |
Feb 25, 2009 | 5.354 | 5.414 | 5.228 | 5.249 | 19,883,414 | -0.12(-2.21%) |
Feb 24, 2009 | 5.156 | 5.377 | 5.139 | 5.368 | 17,978,376 | +0.26(+5.12%) |
Feb 23, 2009 | 5.549 | 5.580 | 5.089 | 5.106 | 17,606,932 | -0.43(-7.80%) |
Feb 20, 2009 | 5.616 | 5.626 | 5.463 | 5.538 | 14,447,010 | -0.03(-0.62%) |
Feb 19, 2009 | 5.881 | 6.010 | 5.573 | 5.573 | 13,018,507 | -0.29(-4.96%) |
Feb 18, 2009 | 5.698 | 5.917 | 5.671 | 5.863 | 13,087,907 | +0.21(+3.68%) |
Feb 17, 2009 | 5.829 | 5.829 | 5.562 | 5.655 | 9,679,588 | -0.28(-4.70%) |
Feb 13, 2009 | 6.087 | 6.168 | 5.934 | 5.934 | 6,227,707 | -0.15(-2.46%) |
Feb 12, 2009 | 5.891 | 6.106 | 5.822 | 6.084 | 7,847,122 | +0.14(+2.29%) |
Feb 11, 2009 | 6.245 | 6.254 | 5.889 | 5.948 | 11,884,864 | -0.25(-3.97%) |
Feb 10, 2009 | 6.452 | 6.514 | 6.118 | 6.194 | 8,543,306 | -0.26(-4.08%) |
Feb 09, 2009 | 6.319 | 6.490 | 6.228 | 6.457 | 6,943,478 | +0.07(+1.08%) |
Feb 06, 2009 | 5.980 | 6.388 | 5.960 | 6.388 | 14,131,546 | +0.43(+7.16%) |
Feb 05, 2009 | 5.779 | 5.994 | 5.715 | 5.961 | 13,826,730 | +0.07(+1.23%) |
Feb 04, 2009 | 5.958 | 5.967 | 5.770 | 5.889 | 24,454,450 | -0.22(-3.52%) |
Feb 03, 2009 | 5.882 | 6.128 | 5.789 | 6.104 | 9,488,369 | +0.20(+3.35%) |
Feb 02, 2009 | 5.800 | 5.968 | 5.767 | 5.906 | 7,677,309 | +0.03(+0.44%) |
Jan 30, 2009 | 5.996 | 6.073 | 5.777 | 5.881 | 13,438,652 | -0.10(-1.67%) |
Jan 29, 2009 | 6.101 | 6.202 | 5.930 | 5.980 | 11,021,808 | -0.17(-2.82%) |
Jan 28, 2009 | 5.917 | 6.220 | 5.915 | 6.154 | 14,272,292 | +0.20(+3.44%) |
Jan 27, 2009 | 5.598 | 5.980 | 5.592 | 5.949 | 18,212,032 | +0.34(+6.07%) |
Jan 26, 2009 | 5.564 | 5.733 | 5.533 | 5.609 | 11,812,611 | +0.02(+0.40%) |
Jan 23, 2009 | 5.461 | 5.684 | 5.425 | 5.586 | 7,880,874 | +0.04(+0.71%) |
Jan 22, 2009 | 5.503 | 5.651 | 5.404 | 5.547 | 12,648,308 | -0.01(-0.15%) |
Jan 21, 2009 | 5.607 | 5.664 | 5.337 | 5.555 | 20,822,328 | -0.10(-1.85%) |
Jan 20, 2009 | 5.808 | 6.013 | 5.604 | 5.660 | 20,646,382 | -0.04(-0.75%) |
Jan 16, 2009 | 5.791 | 5.803 | 5.614 | 5.703 | 19,035,518 | -0.01(-0.15%) |
Jan 15, 2009 | 5.624 | 5.857 | 5.461 | 5.712 | 15,750,287 | +0.26(+4.76%) |
Jan 14, 2009 | 5.549 | 5.574 | 5.413 | 5.452 | 10,649,179 | -0.19(-3.41%) |
Jan 13, 2009 | 5.574 | 5.707 | 5.523 | 5.645 | 9,534,455 | +0.03(+0.58%) |
Jan 12, 2009 | 5.719 | 5.734 | 5.557 | 5.612 | 9,929,554 | -0.07(-1.24%) |
Jan 09, 2009 | 5.514 | 5.807 | 5.506 | 5.683 | 12,693,412 | -0.10(-1.67%) |
Jan 08, 2009 | 5.875 | 5.903 | 5.695 | 5.779 | 16,034,318 | -0.27(-4.47%) |
Jan 07, 2009 | 6.123 | 6.135 | 5.939 | 6.049 | 9,521,946 | -0.15(-2.44%) |
Jan 06, 2009 | 6.225 | 6.250 | 6.054 | 6.201 | 11,493,682 | -0.06(-0.99%) |
Jan 05, 2009 | 6.146 | 6.331 | 6.084 | 6.263 | 9,826,431 | -0.02(-0.30%) |