Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.927 | 6.016 | 5.334 | 5.344 | 12,090 | -0.34(-5.91%) |
Mar 30, 2009 | 5.640 | 6.164 | 5.640 | 5.680 | 7,141 | -0.23(-3.84%) |
Mar 26, 2009 | 5.739 | 6.085 | 5.635 | 5.907 | 14,032 | +0.08(+1.36%) |
Mar 25, 2009 | 5.680 | 5.877 | 5.680 | 5.828 | 3,220 | +0.15(+2.61%) |
Mar 24, 2009 | 6.124 | 6.124 | 5.433 | 5.680 | 12,462 | +0.15(+2.68%) |
Mar 23, 2009 | 5.235 | 6.095 | 5.216 | 5.532 | 35,272 | +0.33(+6.26%) |
Mar 20, 2009 | 5.285 | 5.285 | 5.196 | 5.206 | 34,269 | -0.17(-3.13%) |
Mar 19, 2009 | 5.087 | 5.423 | 5.087 | 5.374 | 228,461 | +0.34(+6.67%) |
Mar 18, 2009 | 5.058 | 5.245 | 4.969 | 5.038 | 103,040 | -0.08(-1.55%) |
Mar 17, 2009 | 5.018 | 5.206 | 5.018 | 5.117 | 21,605 | +0.02(+0.39%) |
Mar 16, 2009 | 5.285 | 5.433 | 4.988 | 5.097 | 52,674 | -0.04(-0.77%) |
Mar 13, 2009 | 5.087 | 5.828 | 4.998 | 5.137 | 29,302 | -0.23(-4.34%) |
Mar 12, 2009 | 5.245 | 5.413 | 5.038 | 5.370 | 30,231 | +0.16(+3.15%) |
Mar 11, 2009 | 5.127 | 5.597 | 5.127 | 5.206 | 8,537 | -0.25(-4.53%) |
Mar 10, 2009 | 5.907 | 5.927 | 5.315 | 5.453 | 10,252 | +0.00(+0.00%) |
Mar 09, 2009 | 5.453 | 5.744 | 5.453 | 5.453 | 4,265 | -0.23(-4.00%) |
Mar 06, 2009 | 5.383 | 5.858 | 5.383 | 5.680 | 1,488 | +0.14(+2.49%) |
Mar 05, 2009 | 5.749 | 5.749 | 5.433 | 5.542 | 36,700 | -0.40(-6.66%) |
Mar 04, 2009 | 5.956 | 6.045 | 5.551 | 5.937 | 13,481 | -0.89(-12.98%) |
Mar 02, 2009 | 6.105 | 6.822 | 6.105 | 6.822 | 5,264 | -0.04(-0.63%) |
Feb 27, 2009 | 6.924 | 6.924 | 6.174 | 6.865 | 5,984 | -0.09(-1.28%) |
Feb 26, 2009 | 6.954 | 7.039 | 6.954 | 6.954 | 8,215 | -0.14(-1.95%) |
Feb 25, 2009 | 7.122 | 7.134 | 7.083 | 7.092 | 1,933 | -0.22(-2.97%) |
Feb 24, 2009 | 7.033 | 7.310 | 7.023 | 7.310 | 5,636 | -0.46(-5.97%) |
Feb 23, 2009 | 7.359 | 7.774 | 7.349 | 7.774 | 1,012 | +0.78(+11.16%) |
Feb 20, 2009 | 7.369 | 7.389 | 6.975 | 6.994 | 6,447 | -0.44(-5.97%) |
Feb 19, 2009 | 6.926 | 7.438 | 6.924 | 7.438 | 1,822 | +0.19(+2.59%) |
Feb 18, 2009 | 7.399 | 7.399 | 6.964 | 7.250 | 6,154 | -0.30(-4.00%) |
Feb 17, 2009 | 7.715 | 7.784 | 7.408 | 7.553 | 12,113 | -0.34(-4.31%) |
Feb 13, 2009 | 7.962 | 7.962 | 7.562 | 7.893 | 12,340 | +0.08(+1.01%) |
Feb 12, 2009 | 7.813 | 7.855 | 7.428 | 7.813 | 10,933 | +0.22(+2.93%) |
Feb 11, 2009 | 7.564 | 7.705 | 7.557 | 7.591 | 2,794 | -0.31(-3.94%) |
Feb 10, 2009 | 7.902 | 8.060 | 7.448 | 7.902 | 20,663 | +0.00(+0.00%) |
Feb 09, 2009 | 7.883 | 7.902 | 7.873 | 7.902 | 921 | +0.04(+0.50%) |
Feb 06, 2009 | 7.823 | 8.554 | 7.823 | 7.863 | 1,590 | -0.13(-1.61%) |
Feb 05, 2009 | 7.685 | 8.001 | 7.552 | 7.991 | 6,819 | +0.19(+2.38%) |
Feb 04, 2009 | 8.001 | 8.031 | 7.754 | 7.806 | 1,944 | -0.21(-2.56%) |
Feb 03, 2009 | 7.715 | 8.011 | 7.715 | 8.011 | 2,237 | -0.00(-0.02%) |
Feb 02, 2009 | 7.616 | 8.544 | 7.616 | 8.013 | 2,318 | +0.40(+5.21%) |
Jan 30, 2009 | 7.616 | 7.616 | 7.616 | 7.616 | 146 | -0.27(-3.41%) |
Jan 29, 2009 | 8.505 | 8.614 | 7.833 | 7.885 | 976 | +0.14(+1.79%) |
Jan 28, 2009 | 7.823 | 8.051 | 7.746 | 7.746 | 933 | -0.13(-1.61%) |
Jan 27, 2009 | 7.873 | 7.873 | 7.804 | 7.873 | 1,417 | -0.01(-0.12%) |
Jan 26, 2009 | 7.912 | 7.912 | 7.776 | 7.883 | 4,549 | +0.13(+1.65%) |
Jan 23, 2009 | 8.159 | 8.297 | 7.606 | 7.754 | 2,859 | -0.44(-5.42%) |
Jan 22, 2009 | 8.194 | 8.396 | 8.179 | 8.199 | 2,254 | -0.40(-4.71%) |
Jan 21, 2009 | 8.112 | 8.604 | 8.112 | 8.604 | 273 | -0.08(-0.91%) |
Jan 20, 2009 | 8.643 | 8.870 | 8.594 | 8.683 | 3,221 | +0.04(+0.46%) |
Jan 16, 2009 | 8.910 | 8.989 | 7.912 | 8.643 | 4,493 | -0.74(-7.89%) |
Jan 15, 2009 | 8.732 | 9.680 | 8.732 | 9.384 | 7,144 | -0.12(-1.25%) |
Jan 14, 2009 | 9.483 | 9.503 | 9.236 | 9.503 | 4,574 | -0.06(-0.62%) |
Jan 13, 2009 | 9.582 | 9.631 | 9.562 | 9.562 | 3,216 | +0.01(+0.06%) |
Jan 12, 2009 | 9.720 | 9.720 | 9.532 | 9.556 | 1,975 | -0.24(-2.48%) |
Jan 09, 2009 | 9.710 | 9.858 | 9.600 | 9.799 | 3,722 | +0.09(+0.92%) |
Jan 08, 2009 | 9.680 | 9.710 | 9.680 | 9.710 | 795 | +0.59(+6.50%) |
Jan 07, 2009 | 9.098 | 9.858 | 9.098 | 9.117 | 1,424 | -0.45(-4.75%) |
Jan 06, 2009 | 8.920 | 9.631 | 8.920 | 9.572 | 6,939 | +0.60(+6.72%) |
Jan 05, 2009 | 8.465 | 8.969 | 8.297 | 8.969 | 11,536 | +0.48(+5.70%) |