Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.292 | 5.615 | 5.292 | 5.444 | 1,395,881 | +0.09(+1.60%) |
Mar 30, 2009 | 5.424 | 5.470 | 5.259 | 5.358 | 1,105,284 | -0.40(-6.98%) |
Mar 26, 2009 | 5.569 | 5.793 | 5.424 | 5.760 | 2,418,099 | +0.26(+4.80%) |
Mar 25, 2009 | 5.615 | 5.898 | 5.299 | 5.496 | 2,469,598 | -0.10(-1.77%) |
Mar 24, 2009 | 5.780 | 5.826 | 5.529 | 5.595 | 1,925,319 | -0.29(-4.93%) |
Mar 23, 2009 | 5.721 | 5.885 | 5.714 | 5.885 | 1,461,462 | +0.17(+3.00%) |
Mar 20, 2009 | 5.826 | 5.852 | 5.655 | 5.714 | 2,099,800 | -0.09(-1.59%) |
Mar 19, 2009 | 5.918 | 5.918 | 5.707 | 5.806 | 2,492,329 | +0.08(+1.38%) |
Mar 18, 2009 | 5.246 | 5.767 | 5.193 | 5.727 | 2,710,459 | +0.51(+9.72%) |
Mar 17, 2009 | 5.068 | 5.266 | 4.890 | 5.220 | 3,009,910 | +0.26(+5.32%) |
Mar 16, 2009 | 4.692 | 5.121 | 4.692 | 4.956 | 1,826,335 | +0.26(+5.62%) |
Mar 13, 2009 | 4.429 | 4.732 | 4.396 | 4.692 | 0 | +0.31(+7.07%) |
Mar 12, 2009 | 4.356 | 4.442 | 4.251 | 4.383 | 1,642,386 | +0.00(+0.00%) |
Mar 11, 2009 | 4.508 | 4.508 | 4.284 | 4.383 | 1,722,297 | -0.07(-1.48%) |
Mar 10, 2009 | 4.297 | 4.514 | 4.297 | 4.449 | 1,451,976 | +0.26(+6.30%) |
Mar 09, 2009 | 4.060 | 4.310 | 4.060 | 4.185 | 2,073,855 | +0.10(+2.42%) |
Mar 06, 2009 | 4.132 | 4.257 | 3.915 | 4.086 | 0 | -0.05(-1.27%) |
Mar 05, 2009 | 4.323 | 4.429 | 4.073 | 4.139 | 1,289,584 | -0.33(-7.37%) |
Mar 04, 2009 | 4.185 | 4.554 | 4.112 | 4.468 | 2,048,934 | -0.24(-5.17%) |
Mar 02, 2009 | 4.943 | 5.088 | 4.699 | 4.712 | 3,010,773 | -0.36(-7.02%) |
Feb 27, 2009 | 4.594 | 5.147 | 4.561 | 5.068 | 0 | +0.40(+8.46%) |
Feb 26, 2009 | 4.554 | 4.791 | 4.554 | 4.673 | 2,189,048 | +0.14(+3.20%) |
Feb 25, 2009 | 4.653 | 4.659 | 4.468 | 4.528 | 1,417,912 | -0.14(-2.97%) |
Feb 24, 2009 | 4.607 | 4.679 | 4.501 | 4.666 | 1,141,286 | +0.13(+2.91%) |
Feb 23, 2009 | 4.745 | 4.818 | 4.521 | 4.534 | 1,201,440 | -0.24(-5.10%) |
Feb 20, 2009 | 5.002 | 5.042 | 4.679 | 4.778 | 1,383,459 | -0.33(-6.45%) |
Feb 19, 2009 | 5.187 | 5.292 | 5.101 | 5.108 | 1,171,290 | -0.08(-1.52%) |
Feb 18, 2009 | 5.266 | 5.332 | 5.134 | 5.187 | 1,910,155 | -0.07(-1.38%) |
Feb 17, 2009 | 5.463 | 5.463 | 5.246 | 5.259 | 1,471,623 | -0.34(-6.12%) |
Feb 13, 2009 | 5.562 | 5.780 | 5.516 | 5.602 | 1,245,475 | +0.00(+0.00%) |
Feb 12, 2009 | 5.536 | 5.628 | 5.371 | 5.602 | 1,570,465 | +0.02(+0.35%) |
Feb 11, 2009 | 5.595 | 5.681 | 5.444 | 5.582 | 1,746,556 | -0.03(-0.47%) |
Feb 10, 2009 | 5.958 | 5.978 | 5.595 | 5.608 | 1,832,266 | -0.38(-6.28%) |
Feb 09, 2009 | 6.287 | 6.294 | 5.964 | 5.984 | 1,011,210 | -0.30(-4.82%) |
Feb 06, 2009 | 6.333 | 6.413 | 5.931 | 6.287 | 2,196,811 | -0.20(-3.05%) |
Feb 05, 2009 | 6.406 | 6.643 | 6.360 | 6.485 | 1,336,611 | +0.05(+0.72%) |
Feb 04, 2009 | 6.525 | 6.630 | 6.333 | 6.439 | 952,114 | -0.09(-1.31%) |
Feb 03, 2009 | 6.511 | 6.617 | 6.327 | 6.525 | 1,746,134 | +0.02(+0.30%) |
Feb 02, 2009 | 6.623 | 6.623 | 6.406 | 6.505 | 1,885,178 | -0.11(-1.69%) |
Jan 30, 2009 | 6.887 | 6.979 | 6.584 | 6.617 | 0 | -0.18(-2.62%) |
Jan 29, 2009 | 6.913 | 6.946 | 6.788 | 6.795 | 2,481,413 | -0.11(-1.62%) |
Jan 28, 2009 | 7.052 | 7.118 | 6.775 | 6.907 | 1,416,585 | -0.08(-1.13%) |
Jan 27, 2009 | 7.039 | 7.124 | 6.940 | 6.986 | 1,001,945 | +0.00(+0.00%) |
Jan 26, 2009 | 6.735 | 7.085 | 6.720 | 6.986 | 1,013,192 | +0.26(+3.92%) |
Jan 23, 2009 | 6.623 | 6.821 | 6.564 | 6.722 | 918,232 | -0.03(-0.39%) |
Jan 22, 2009 | 6.696 | 6.847 | 6.615 | 6.749 | 1,515,202 | -0.14(-2.10%) |
Jan 21, 2009 | 6.683 | 6.907 | 6.590 | 6.894 | 1,340,123 | +0.24(+3.56%) |
Jan 20, 2009 | 6.999 | 6.999 | 6.637 | 6.656 | 947,248 | -0.38(-5.34%) |
Jan 16, 2009 | 7.045 | 7.210 | 6.847 | 7.032 | 1,141,585 | +0.07(+0.95%) |
Jan 15, 2009 | 6.828 | 6.979 | 6.623 | 6.966 | 1,003,788 | +0.11(+1.63%) |
Jan 14, 2009 | 6.847 | 6.953 | 6.735 | 6.854 | 1,072,798 | -0.16(-2.35%) |
Jan 13, 2009 | 7.019 | 7.085 | 6.880 | 7.019 | 947,802 | +0.01(+0.09%) |
Jan 12, 2009 | 7.170 | 7.243 | 7.012 | 7.012 | 905,198 | -0.11(-1.48%) |
Jan 09, 2009 | 7.276 | 7.315 | 6.992 | 7.118 | 805,079 | -0.16(-2.26%) |
Jan 08, 2009 | 7.137 | 7.296 | 7.098 | 7.282 | 1,114,294 | +0.11(+1.47%) |
Jan 07, 2009 | 7.177 | 7.312 | 7.072 | 7.177 | 934,283 | -0.05(-0.73%) |
Jan 06, 2009 | 7.032 | 7.579 | 7.032 | 7.230 | 1,630,859 | +0.18(+2.62%) |
Jan 05, 2009 | 6.920 | 7.098 | 6.894 | 7.045 | 1,387,859 | +0.12(+1.71%) |
Jan 02, 2009 | 6.623 | 6.986 | 6.597 | 6.927 | 0 | +0.28(+4.27%) |