Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.813 | 6.908 | 6.690 | 6.775 | 1,845,829 | -0.01(-0.14%) |
Mar 30, 2009 | 6.908 | 6.908 | 6.647 | 6.785 | 1,482,440 | -0.31(-4.41%) |
Mar 26, 2009 | 6.832 | 7.150 | 6.823 | 7.098 | 4,225,485 | +0.33(+4.84%) |
Mar 25, 2009 | 7.103 | 7.184 | 6.623 | 6.771 | 2,571,166 | -0.33(-4.62%) |
Mar 24, 2009 | 7.046 | 7.222 | 6.994 | 7.098 | 2,253,799 | -0.05(-0.66%) |
Mar 23, 2009 | 6.932 | 7.146 | 6.823 | 7.146 | 1,967,795 | +0.33(+4.88%) |
Mar 20, 2009 | 6.809 | 7.013 | 6.747 | 6.813 | 2,106,716 | +0.01(+0.21%) |
Mar 19, 2009 | 6.832 | 6.984 | 6.666 | 6.799 | 2,388,133 | -0.01(-0.21%) |
Mar 18, 2009 | 6.647 | 6.866 | 6.495 | 6.813 | 2,835,368 | +0.16(+2.43%) |
Mar 17, 2009 | 6.500 | 6.652 | 6.419 | 6.652 | 2,282,759 | +0.10(+1.60%) |
Mar 16, 2009 | 6.301 | 6.628 | 6.229 | 6.547 | 2,805,343 | +0.32(+5.11%) |
Mar 13, 2009 | 6.215 | 6.272 | 6.120 | 6.229 | 3,062,409 | +0.05(+0.77%) |
Mar 12, 2009 | 6.187 | 6.286 | 6.073 | 6.182 | 3,601,009 | +0.02(+0.31%) |
Mar 11, 2009 | 6.234 | 6.286 | 6.127 | 6.163 | 3,606,213 | -0.02(-0.31%) |
Mar 10, 2009 | 5.992 | 6.215 | 5.721 | 6.182 | 2,685,762 | +0.30(+5.08%) |
Mar 09, 2009 | 5.769 | 5.963 | 5.769 | 5.883 | 4,248,328 | +0.09(+1.56%) |
Mar 06, 2009 | 6.191 | 6.376 | 5.693 | 5.793 | 4,918,515 | -0.38(-6.08%) |
Mar 05, 2009 | 6.353 | 6.469 | 6.125 | 6.168 | 2,041,878 | -0.24(-3.78%) |
Mar 04, 2009 | 6.220 | 6.547 | 6.125 | 6.410 | 3,183,249 | +0.11(+1.81%) |
Mar 02, 2009 | 6.339 | 6.452 | 6.201 | 6.296 | 4,653,095 | -0.11(-1.78%) |
Feb 27, 2009 | 5.745 | 6.676 | 5.598 | 6.410 | 6,778,740 | +0.72(+12.59%) |
Feb 26, 2009 | 5.455 | 5.731 | 5.284 | 5.693 | 5,700,910 | +0.26(+4.81%) |
Feb 25, 2009 | 5.142 | 5.446 | 5.142 | 5.432 | 4,248,988 | +0.29(+5.63%) |
Feb 24, 2009 | 5.308 | 5.365 | 5.104 | 5.142 | 4,583,271 | -0.15(-2.78%) |
Feb 23, 2009 | 5.707 | 5.788 | 5.246 | 5.289 | 2,365,491 | -0.42(-7.32%) |
Feb 20, 2009 | 5.626 | 5.774 | 5.517 | 5.707 | 3,693,141 | +0.02(+0.33%) |
Feb 19, 2009 | 5.717 | 5.755 | 5.588 | 5.688 | 4,339,854 | -0.03(-0.50%) |
Feb 18, 2009 | 5.712 | 5.759 | 5.655 | 5.717 | 3,318,543 | -0.01(-0.25%) |
Feb 17, 2009 | 5.664 | 5.814 | 5.603 | 5.731 | 1,379,280 | -0.06(-0.98%) |
Feb 13, 2009 | 5.906 | 5.949 | 5.579 | 5.788 | 1,508,635 | -0.09(-1.61%) |
Feb 12, 2009 | 5.755 | 5.906 | 5.636 | 5.883 | 1,984,478 | +0.12(+2.14%) |
Feb 11, 2009 | 5.954 | 6.035 | 5.740 | 5.759 | 1,617,046 | -0.21(-3.58%) |
Feb 10, 2009 | 6.144 | 6.286 | 5.921 | 5.973 | 2,092,401 | -0.23(-3.68%) |
Feb 09, 2009 | 6.172 | 6.257 | 6.101 | 6.201 | 1,938,819 | +0.03(+0.54%) |
Feb 06, 2009 | 6.035 | 6.267 | 5.973 | 6.168 | 2,274,022 | +0.15(+2.44%) |
Feb 05, 2009 | 5.807 | 6.077 | 5.759 | 6.020 | 1,845,227 | +0.19(+3.17%) |
Feb 04, 2009 | 5.788 | 6.087 | 5.755 | 5.835 | 1,177,445 | +0.03(+0.57%) |
Feb 03, 2009 | 5.769 | 5.845 | 5.674 | 5.802 | 2,025,009 | +0.03(+0.49%) |
Feb 02, 2009 | 5.441 | 5.811 | 5.424 | 5.774 | 2,155,386 | +0.29(+5.28%) |
Jan 30, 2009 | 5.612 | 5.674 | 5.446 | 5.484 | 1,857,697 | -0.12(-2.12%) |
Jan 29, 2009 | 5.394 | 5.612 | 5.384 | 5.603 | 2,499,398 | +0.13(+2.43%) |
Jan 28, 2009 | 5.394 | 5.584 | 5.394 | 5.470 | 2,109,676 | +0.11(+2.04%) |
Jan 27, 2009 | 5.365 | 5.498 | 5.284 | 5.360 | 1,608,076 | -0.02(-0.44%) |
Jan 26, 2009 | 5.413 | 5.536 | 5.332 | 5.384 | 2,198,655 | -0.05(-0.87%) |
Jan 23, 2009 | 5.256 | 5.460 | 5.104 | 5.432 | 2,243,999 | +0.08(+1.42%) |
Jan 22, 2009 | 5.422 | 5.484 | 5.199 | 5.356 | 1,527,559 | -0.12(-2.17%) |
Jan 21, 2009 | 5.451 | 5.484 | 5.242 | 5.474 | 1,743,353 | +0.06(+1.14%) |
Jan 20, 2009 | 5.679 | 5.840 | 5.408 | 5.413 | 2,964,976 | -0.30(-5.32%) |
Jan 16, 2009 | 5.503 | 5.811 | 5.427 | 5.717 | 2,870,270 | +0.28(+5.24%) |
Jan 15, 2009 | 5.223 | 5.503 | 5.123 | 5.432 | 2,320,186 | +0.22(+4.19%) |
Jan 14, 2009 | 5.265 | 5.379 | 5.137 | 5.213 | 3,697,758 | -0.25(-4.60%) |
Jan 13, 2009 | 5.360 | 5.512 | 5.265 | 5.465 | 2,212,613 | +0.11(+2.04%) |
Jan 12, 2009 | 5.446 | 5.489 | 5.261 | 5.356 | 2,658,631 | -0.12(-2.17%) |
Jan 09, 2009 | 6.039 | 6.044 | 5.308 | 5.474 | 4,090,976 | -0.63(-10.27%) |
Jan 08, 2009 | 5.954 | 6.111 | 5.930 | 6.101 | 2,187,524 | +0.11(+1.82%) |
Jan 07, 2009 | 6.210 | 6.244 | 5.916 | 5.992 | 2,343,339 | -0.33(-5.18%) |
Jan 06, 2009 | 5.935 | 6.429 | 5.935 | 6.320 | 2,557,802 | +0.36(+6.06%) |
Jan 05, 2009 | 5.845 | 5.959 | 5.693 | 5.959 | 2,062,386 | +0.09(+1.46%) |