Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.469 | 5.511 | 5.192 | 5.313 | 363,687 | -0.07(-1.32%) |
Mar 30, 2009 | 5.440 | 5.469 | 5.256 | 5.384 | 386,991 | -0.35(-6.17%) |
Mar 26, 2009 | 5.547 | 5.851 | 5.440 | 5.738 | 483,843 | +0.28(+5.19%) |
Mar 25, 2009 | 5.242 | 5.476 | 5.242 | 5.455 | 634,585 | +0.23(+4.34%) |
Mar 24, 2009 | 5.292 | 5.497 | 5.228 | 5.228 | 566,925 | -0.08(-1.60%) |
Mar 23, 2009 | 5.355 | 5.540 | 5.313 | 5.313 | 753,046 | +0.14(+2.74%) |
Mar 20, 2009 | 5.044 | 5.327 | 5.044 | 5.171 | 659,940 | +0.14(+2.82%) |
Mar 19, 2009 | 5.320 | 5.370 | 5.026 | 5.029 | 313,313 | -0.21(-3.97%) |
Mar 18, 2009 | 5.228 | 5.426 | 5.079 | 5.237 | 409,470 | +0.00(+0.05%) |
Mar 17, 2009 | 5.079 | 5.235 | 4.973 | 5.235 | 410,588 | +0.16(+3.21%) |
Mar 16, 2009 | 5.086 | 5.100 | 4.824 | 5.072 | 706,332 | +0.02(+0.42%) |
Mar 13, 2009 | 5.072 | 5.185 | 4.881 | 5.051 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 4.782 | 5.107 | 4.728 | 5.058 | 409,095 | +0.23(+4.69%) |
Mar 11, 2009 | 4.442 | 4.888 | 4.420 | 4.831 | 415,405 | +0.43(+9.82%) |
Mar 10, 2009 | 4.364 | 4.604 | 4.328 | 4.399 | 399,186 | +0.12(+2.81%) |
Mar 09, 2009 | 4.321 | 4.498 | 4.250 | 4.279 | 297,478 | -0.08(-1.79%) |
Mar 06, 2009 | 4.264 | 4.456 | 4.179 | 4.357 | 0 | +0.01(+0.17%) |
Mar 05, 2009 | 4.286 | 4.442 | 4.144 | 4.349 | 303,618 | -0.04(-0.97%) |
Mar 04, 2009 | 4.413 | 4.555 | 4.300 | 4.392 | 426,619 | -0.30(-6.34%) |
Mar 02, 2009 | 5.051 | 5.051 | 4.675 | 4.689 | 362,973 | -0.46(-8.94%) |
Feb 27, 2009 | 4.952 | 5.171 | 4.909 | 5.150 | 0 | +0.13(+2.68%) |
Feb 26, 2009 | 5.214 | 5.242 | 5.015 | 5.015 | 236,141 | -0.16(-3.15%) |
Feb 25, 2009 | 5.462 | 5.483 | 5.072 | 5.178 | 365,656 | -0.28(-5.19%) |
Feb 24, 2009 | 5.129 | 5.490 | 5.022 | 5.462 | 358,121 | +0.42(+8.29%) |
Feb 23, 2009 | 5.398 | 5.440 | 5.037 | 5.044 | 444,535 | -0.35(-6.44%) |
Feb 20, 2009 | 5.391 | 5.596 | 5.327 | 5.391 | 0 | -0.18(-3.18%) |
Feb 19, 2009 | 5.795 | 5.901 | 5.433 | 5.568 | 427,535 | -0.18(-3.20%) |
Feb 18, 2009 | 5.830 | 5.887 | 5.625 | 5.752 | 483,236 | -0.04(-0.61%) |
Feb 17, 2009 | 5.915 | 6.078 | 5.745 | 5.787 | 719,233 | -0.43(-6.95%) |
Feb 13, 2009 | 6.170 | 6.368 | 6.120 | 6.220 | 444,975 | +0.04(+0.57%) |
Feb 12, 2009 | 6.177 | 6.255 | 6.021 | 6.184 | 861,015 | -0.08(-1.24%) |
Feb 11, 2009 | 6.290 | 6.390 | 6.163 | 6.262 | 415,930 | +0.02(+0.34%) |
Feb 10, 2009 | 6.694 | 6.850 | 6.106 | 6.241 | 947,945 | -0.47(-7.07%) |
Feb 09, 2009 | 6.942 | 7.020 | 6.545 | 6.715 | 522,799 | -0.30(-4.24%) |
Feb 06, 2009 | 6.815 | 7.070 | 6.737 | 7.013 | 593,845 | +0.13(+1.85%) |
Feb 05, 2009 | 6.652 | 6.928 | 6.510 | 6.885 | 552,595 | +0.17(+2.53%) |
Feb 04, 2009 | 7.020 | 7.211 | 6.715 | 6.715 | 597,525 | -0.34(-4.82%) |
Feb 03, 2009 | 7.176 | 7.240 | 7.006 | 7.055 | 577,012 | -0.11(-1.58%) |
Feb 02, 2009 | 7.034 | 7.459 | 6.900 | 7.169 | 967,072 | +0.12(+1.71%) |
Jan 30, 2009 | 7.240 | 7.473 | 7.020 | 7.048 | 0 | -0.18(-2.55%) |
Jan 29, 2009 | 6.765 | 7.303 | 6.545 | 7.233 | 792,040 | +0.33(+4.83%) |
Jan 28, 2009 | 6.900 | 7.041 | 6.694 | 6.900 | 274,684 | +0.13(+1.99%) |
Jan 27, 2009 | 6.609 | 6.878 | 6.553 | 6.765 | 373,583 | +0.16(+2.36%) |
Jan 26, 2009 | 6.496 | 6.708 | 6.446 | 6.609 | 239,031 | +0.11(+1.63%) |
Jan 23, 2009 | 5.957 | 6.744 | 5.894 | 6.503 | 630,175 | +0.47(+7.75%) |
Jan 22, 2009 | 6.135 | 6.163 | 5.865 | 6.035 | 365,727 | -0.26(-4.05%) |
Jan 21, 2009 | 6.050 | 6.326 | 5.844 | 6.290 | 639,810 | +0.33(+5.59%) |
Jan 20, 2009 | 6.354 | 6.354 | 5.950 | 5.957 | 500,916 | -0.55(-8.39%) |
Jan 16, 2009 | 6.354 | 6.503 | 6.000 | 6.503 | 0 | +0.10(+1.55%) |
Jan 15, 2009 | 6.290 | 6.475 | 5.950 | 6.404 | 268,848 | +0.05(+0.78%) |
Jan 14, 2009 | 6.567 | 6.630 | 6.241 | 6.354 | 308,347 | -0.38(-5.58%) |
Jan 13, 2009 | 6.616 | 6.786 | 6.510 | 6.730 | 325,791 | +0.11(+1.60%) |
Jan 12, 2009 | 6.524 | 6.772 | 6.411 | 6.623 | 389,261 | +0.07(+1.08%) |
Jan 09, 2009 | 7.084 | 7.112 | 6.510 | 6.553 | 394,120 | -0.55(-7.78%) |
Jan 08, 2009 | 6.574 | 7.105 | 6.538 | 7.105 | 545,338 | +0.43(+6.36%) |
Jan 07, 2009 | 6.928 | 6.928 | 6.588 | 6.680 | 240,186 | -0.30(-4.26%) |
Jan 06, 2009 | 6.822 | 7.112 | 6.808 | 6.978 | 412,704 | +0.19(+2.82%) |
Jan 05, 2009 | 6.588 | 6.800 | 6.489 | 6.786 | 486,823 | +0.18(+2.68%) |
Jan 02, 2009 | 6.616 | 6.715 | 6.567 | 6.609 | 0 | +0.00(+0.00%) |