Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.049 | 5.071 | 4.928 | 5.037 | 47,396 | -0.01(-0.20%) |
Mar 30, 2009 | 5.109 | 5.109 | 4.948 | 5.047 | 84,182 | -0.08(-1.63%) |
Mar 26, 2009 | 5.230 | 5.266 | 5.103 | 5.130 | 223,542 | -0.05(-0.93%) |
Mar 25, 2009 | 5.153 | 5.178 | 5.102 | 5.178 | 88,355 | +0.06(+1.22%) |
Mar 24, 2009 | 5.076 | 5.162 | 5.076 | 5.116 | 57,350 | +0.00(+0.06%) |
Mar 23, 2009 | 5.054 | 5.229 | 5.030 | 5.113 | 47,736 | +0.11(+2.12%) |
Mar 20, 2009 | 5.047 | 5.054 | 4.914 | 5.007 | 67,756 | +0.02(+0.48%) |
Mar 19, 2009 | 5.049 | 5.222 | 4.962 | 4.983 | 214,388 | +0.04(+0.71%) |
Mar 18, 2009 | 5.096 | 5.109 | 4.905 | 4.948 | 201,612 | -0.43(-8.02%) |
Mar 17, 2009 | 5.205 | 5.455 | 5.185 | 5.379 | 128,579 | +0.19(+3.68%) |
Mar 16, 2009 | 5.195 | 5.301 | 5.160 | 5.188 | 48,075 | +0.08(+1.58%) |
Mar 13, 2009 | 5.138 | 5.138 | 5.020 | 5.107 | 0 | +0.04(+0.70%) |
Mar 12, 2009 | 5.007 | 5.072 | 4.967 | 5.072 | 55,906 | +0.10(+2.08%) |
Mar 11, 2009 | 5.045 | 5.045 | 4.935 | 4.969 | 101,160 | +0.00(+0.03%) |
Mar 10, 2009 | 4.853 | 4.967 | 4.847 | 4.967 | 24,759 | +0.12(+2.51%) |
Mar 09, 2009 | 4.843 | 4.931 | 4.809 | 4.846 | 92,282 | -0.10(-2.11%) |
Mar 06, 2009 | 4.919 | 4.983 | 4.835 | 4.950 | 0 | +0.01(+0.17%) |
Mar 05, 2009 | 5.018 | 5.024 | 4.871 | 4.942 | 55,249 | -0.09(-1.80%) |
Mar 04, 2009 | 4.976 | 5.073 | 4.973 | 5.032 | 74,278 | +0.15(+3.16%) |
Mar 02, 2009 | 5.075 | 5.079 | 4.878 | 4.878 | 60,837 | -0.28(-5.45%) |
Feb 27, 2009 | 5.230 | 5.263 | 5.096 | 5.160 | 0 | -0.19(-3.52%) |
Feb 26, 2009 | 5.301 | 5.372 | 5.295 | 5.348 | 90,902 | +0.08(+1.56%) |
Feb 25, 2009 | 5.153 | 5.297 | 5.107 | 5.266 | 137,945 | +0.11(+2.19%) |
Feb 24, 2009 | 5.158 | 5.158 | 4.948 | 5.153 | 89,678 | +0.20(+4.14%) |
Feb 23, 2009 | 4.969 | 4.983 | 4.874 | 4.948 | 97,623 | +0.11(+2.19%) |
Feb 20, 2009 | 5.032 | 5.032 | 4.835 | 4.842 | 29,711 | -0.30(-5.91%) |
Feb 19, 2009 | 5.174 | 5.301 | 5.146 | 5.146 | 32,541 | +0.03(+0.50%) |
Feb 18, 2009 | 5.201 | 5.283 | 5.120 | 5.120 | 98,259 | -0.07(-1.44%) |
Feb 17, 2009 | 5.442 | 5.442 | 5.137 | 5.195 | 54,824 | -0.18(-3.26%) |
Feb 13, 2009 | 5.229 | 5.372 | 5.229 | 5.370 | 60,837 | +0.11(+2.04%) |
Feb 12, 2009 | 5.287 | 5.301 | 5.160 | 5.263 | 32,541 | +0.01(+0.27%) |
Feb 11, 2009 | 5.230 | 5.249 | 5.078 | 5.249 | 38,653 | +0.14(+2.68%) |
Feb 10, 2009 | 5.229 | 5.229 | 5.092 | 5.112 | 32,541 | -0.19(-3.55%) |
Feb 09, 2009 | 5.230 | 5.331 | 5.160 | 5.300 | 181,946 | +0.01(+0.11%) |
Feb 06, 2009 | 5.160 | 5.294 | 5.089 | 5.294 | 36,078 | +0.20(+4.03%) |
Feb 05, 2009 | 5.018 | 5.109 | 4.949 | 5.089 | 53,763 | +0.02(+0.45%) |
Feb 04, 2009 | 5.089 | 5.105 | 4.982 | 5.066 | 46,972 | -0.04(-0.75%) |
Feb 03, 2009 | 5.054 | 5.105 | 4.957 | 5.105 | 49,023 | -0.03(-0.66%) |
Feb 02, 2009 | 4.713 | 5.214 | 4.713 | 5.138 | 293,208 | +0.28(+5.85%) |
Jan 30, 2009 | 4.881 | 4.881 | 4.823 | 4.854 | 0 | -0.01(-0.15%) |
Jan 29, 2009 | 4.921 | 4.921 | 4.843 | 4.861 | 21,222 | -0.06(-1.12%) |
Jan 28, 2009 | 4.911 | 4.917 | 4.806 | 4.917 | 17,685 | +0.11(+2.29%) |
Jan 27, 2009 | 4.786 | 4.826 | 4.777 | 4.806 | 11,318 | +0.05(+1.04%) |
Jan 26, 2009 | 4.778 | 4.829 | 4.699 | 4.757 | 14,148 | +0.01(+0.12%) |
Jan 23, 2009 | 4.586 | 4.751 | 4.557 | 4.751 | 18,392 | +0.23(+5.10%) |
Jan 22, 2009 | 4.700 | 4.712 | 4.521 | 4.521 | 30,772 | -0.29(-5.94%) |
Jan 21, 2009 | 4.700 | 4.892 | 4.594 | 4.806 | 116,369 | +0.30(+6.75%) |
Jan 20, 2009 | 4.778 | 4.850 | 4.453 | 4.502 | 103,678 | -0.43(-8.79%) |
Jan 16, 2009 | 4.977 | 4.977 | 4.820 | 4.936 | 73,571 | -0.05(-1.02%) |
Jan 15, 2009 | 4.948 | 4.987 | 4.736 | 4.987 | 60,880 | +0.11(+2.17%) |
Jan 14, 2009 | 4.892 | 4.919 | 4.806 | 4.881 | 34,663 | -0.04(-0.80%) |
Jan 13, 2009 | 5.018 | 5.047 | 4.921 | 4.921 | 29,074 | -0.07(-1.36%) |
Jan 12, 2009 | 5.051 | 5.055 | 4.957 | 4.989 | 38,554 | +0.07(+1.38%) |
Jan 09, 2009 | 4.976 | 5.047 | 4.901 | 4.921 | 52,348 | -0.01(-0.26%) |
Jan 08, 2009 | 4.919 | 4.997 | 4.827 | 4.933 | 42,444 | -0.08(-1.69%) |
Jan 07, 2009 | 4.948 | 5.018 | 4.849 | 5.018 | 128,749 | -0.28(-5.23%) |
Jan 06, 2009 | 4.781 | 5.295 | 4.737 | 5.295 | 118,138 | +0.64(+13.86%) |
Jan 05, 2009 | 4.594 | 4.716 | 4.566 | 4.651 | 47,686 | +0.12(+2.68%) |
Jan 02, 2009 | 4.559 | 4.563 | 4.437 | 4.529 | 0 | -0.10(-2.11%) |