Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.721 | 5.838 | 5.715 | 5.751 | 105,777 | +0.05(+0.85%) |
Mar 30, 2009 | 5.776 | 5.776 | 5.638 | 5.703 | 555,390 | -0.14(-2.38%) |
Mar 26, 2009 | 5.699 | 5.846 | 5.681 | 5.841 | 815,496 | +0.19(+3.37%) |
Mar 25, 2009 | 5.657 | 5.730 | 5.501 | 5.651 | 762,706 | +0.07(+1.17%) |
Mar 24, 2009 | 5.539 | 5.686 | 5.534 | 5.585 | 1,174,022 | -0.07(-1.27%) |
Mar 23, 2009 | 5.537 | 5.657 | 5.534 | 5.657 | 656,422 | +0.25(+4.56%) |
Mar 20, 2009 | 5.468 | 5.535 | 5.378 | 5.411 | 556,632 | -0.07(-1.31%) |
Mar 19, 2009 | 5.640 | 5.640 | 5.453 | 5.482 | 2,506,227 | -0.16(-2.75%) |
Mar 18, 2009 | 5.543 | 5.707 | 5.543 | 5.638 | 221,296 | +0.07(+1.30%) |
Mar 17, 2009 | 5.543 | 5.565 | 5.456 | 5.565 | 194,328 | +0.08(+1.42%) |
Mar 16, 2009 | 5.595 | 5.624 | 5.487 | 5.487 | 586,418 | -0.05(-0.93%) |
Mar 13, 2009 | 5.429 | 5.546 | 5.387 | 5.539 | 0 | +0.18(+3.35%) |
Mar 12, 2009 | 5.120 | 5.376 | 5.098 | 5.359 | 331,993 | +0.20(+3.94%) |
Mar 11, 2009 | 5.240 | 5.307 | 5.140 | 5.156 | 502,024 | -0.02(-0.36%) |
Mar 10, 2009 | 4.967 | 5.176 | 4.967 | 5.175 | 523,638 | +0.23(+4.58%) |
Mar 09, 2009 | 4.933 | 5.062 | 4.916 | 4.948 | 336,949 | -0.08(-1.64%) |
Mar 06, 2009 | 5.058 | 5.137 | 4.933 | 5.031 | 0 | -0.01(-0.22%) |
Mar 05, 2009 | 5.193 | 5.193 | 5.017 | 5.042 | 470,765 | -0.22(-4.10%) |
Mar 04, 2009 | 5.233 | 5.334 | 5.119 | 5.258 | 1,615,283 | +0.11(+2.15%) |
Mar 02, 2009 | 5.345 | 5.345 | 5.131 | 5.147 | 2,472,804 | -0.32(-5.83%) |
Feb 27, 2009 | 5.624 | 5.642 | 5.465 | 5.465 | 0 | -0.23(-3.98%) |
Feb 26, 2009 | 5.988 | 5.988 | 5.692 | 5.692 | 776,443 | -0.27(-4.59%) |
Feb 25, 2009 | 6.051 | 6.074 | 5.918 | 5.966 | 394,888 | -0.14(-2.34%) |
Feb 24, 2009 | 6.040 | 6.123 | 5.984 | 6.109 | 467,889 | +0.13(+2.14%) |
Feb 23, 2009 | 6.212 | 6.212 | 5.972 | 5.980 | 547,782 | -0.11(-1.85%) |
Feb 20, 2009 | 5.841 | 6.162 | 5.841 | 6.093 | 509,062 | -0.11(-1.81%) |
Feb 19, 2009 | 6.258 | 6.294 | 6.193 | 6.205 | 196,179 | -0.02(-0.40%) |
Feb 18, 2009 | 6.341 | 6.341 | 6.199 | 6.230 | 663,505 | -0.06(-0.92%) |
Feb 17, 2009 | 6.205 | 6.343 | 6.205 | 6.288 | 296,699 | -0.10(-1.62%) |
Feb 13, 2009 | 6.354 | 6.435 | 6.352 | 6.392 | 431,008 | +0.01(+0.23%) |
Feb 12, 2009 | 6.291 | 6.377 | 6.184 | 6.377 | 340,792 | +0.07(+1.19%) |
Feb 11, 2009 | 6.263 | 6.310 | 6.240 | 6.302 | 203,819 | +0.07(+1.20%) |
Feb 10, 2009 | 6.372 | 6.419 | 6.199 | 6.227 | 686,131 | -0.18(-2.76%) |
Feb 09, 2009 | 6.465 | 6.466 | 6.333 | 6.404 | 416,156 | -0.05(-0.85%) |
Feb 06, 2009 | 6.385 | 6.502 | 6.377 | 6.458 | 824,820 | +0.09(+1.37%) |
Feb 05, 2009 | 6.241 | 6.411 | 6.241 | 6.371 | 1,890,554 | +0.04(+0.64%) |
Feb 04, 2009 | 6.282 | 6.435 | 6.282 | 6.330 | 1,393,858 | +0.05(+0.87%) |
Feb 03, 2009 | 6.224 | 6.302 | 6.154 | 6.276 | 1,477,932 | +0.07(+1.08%) |
Feb 02, 2009 | 6.132 | 6.249 | 6.113 | 6.208 | 540,904 | +0.03(+0.45%) |
Jan 30, 2009 | 6.233 | 6.257 | 6.163 | 6.180 | 0 | -0.01(-0.18%) |
Jan 29, 2009 | 6.279 | 6.299 | 6.182 | 6.191 | 754,227 | -0.14(-2.17%) |
Jan 28, 2009 | 6.243 | 6.355 | 6.243 | 6.329 | 1,107,175 | +0.14(+2.22%) |
Jan 27, 2009 | 6.021 | 6.226 | 6.021 | 6.191 | 550,049 | +0.20(+3.39%) |
Jan 26, 2009 | 5.895 | 6.037 | 5.895 | 5.988 | 574,551 | +0.09(+1.46%) |
Jan 23, 2009 | 5.912 | 5.943 | 5.827 | 5.902 | 521,127 | -0.13(-2.12%) |
Jan 22, 2009 | 5.970 | 6.049 | 5.906 | 6.030 | 433,582 | -0.03(-0.52%) |
Jan 21, 2009 | 5.934 | 6.062 | 5.871 | 6.062 | 462,913 | +0.18(+3.00%) |
Jan 20, 2009 | 6.102 | 6.144 | 5.879 | 5.885 | 510,881 | -0.25(-4.10%) |
Jan 16, 2009 | 6.099 | 6.155 | 6.060 | 6.137 | 1,468,704 | +0.06(+1.05%) |
Jan 15, 2009 | 5.987 | 6.093 | 5.881 | 6.073 | 911,559 | +0.08(+1.33%) |
Jan 14, 2009 | 5.954 | 6.010 | 5.916 | 5.993 | 602,960 | -0.05(-0.75%) |
Jan 13, 2009 | 5.899 | 6.051 | 5.899 | 6.038 | 409,221 | +0.13(+2.14%) |
Jan 12, 2009 | 5.898 | 5.967 | 5.891 | 5.912 | 883,944 | +0.07(+1.23%) |
Jan 09, 2009 | 5.893 | 5.912 | 5.821 | 5.840 | 299,370 | -0.02(-0.37%) |
Jan 08, 2009 | 5.843 | 5.865 | 5.758 | 5.862 | 437,828 | -0.03(-0.53%) |
Jan 07, 2009 | 5.876 | 5.945 | 5.864 | 5.893 | 228,430 | -0.10(-1.59%) |
Jan 06, 2009 | 6.027 | 6.082 | 5.962 | 5.988 | 1,868,184 | -0.02(-0.29%) |
Jan 05, 2009 | 6.098 | 6.118 | 5.973 | 6.005 | 1,208,438 | -0.12(-2.04%) |
Jan 02, 2009 | 5.998 | 6.138 | 5.926 | 6.130 | 0 | +0.15(+2.56%) |