Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.482 | 4.713 | 4.482 | 4.499 | 248,704 | +0.04(+0.96%) |
Mar 30, 2009 | 4.627 | 4.687 | 4.303 | 4.457 | 218,900 | -0.47(-9.53%) |
Mar 26, 2009 | 4.602 | 4.926 | 4.465 | 4.926 | 330,764 | +0.41(+9.07%) |
Mar 25, 2009 | 4.644 | 4.858 | 4.252 | 4.516 | 282,650 | +0.04(+0.95%) |
Mar 24, 2009 | 4.644 | 4.798 | 4.457 | 4.474 | 224,411 | -0.29(-6.09%) |
Mar 23, 2009 | 4.440 | 4.764 | 4.431 | 4.764 | 383,716 | +0.66(+16.01%) |
Mar 20, 2009 | 4.474 | 4.568 | 4.107 | 4.107 | 396,312 | -0.34(-7.68%) |
Mar 19, 2009 | 4.363 | 4.576 | 4.294 | 4.448 | 286,952 | +0.15(+3.58%) |
Mar 18, 2009 | 4.098 | 4.422 | 3.970 | 4.294 | 296,393 | +0.19(+4.57%) |
Mar 17, 2009 | 3.757 | 4.107 | 3.705 | 4.107 | 294,569 | +0.37(+9.82%) |
Mar 16, 2009 | 3.765 | 4.055 | 3.722 | 3.739 | 237,492 | +0.01(+0.23%) |
Mar 13, 2009 | 3.739 | 3.868 | 3.594 | 3.731 | 0 | -0.04(-1.13%) |
Mar 12, 2009 | 3.372 | 3.774 | 3.261 | 3.774 | 354,571 | +0.38(+11.06%) |
Mar 11, 2009 | 3.364 | 3.526 | 3.278 | 3.398 | 352,797 | +0.05(+1.53%) |
Mar 10, 2009 | 3.236 | 3.466 | 3.236 | 3.347 | 577,721 | +0.15(+4.53%) |
Mar 09, 2009 | 3.355 | 3.569 | 3.185 | 3.202 | 424,758 | -0.20(-6.01%) |
Mar 06, 2009 | 3.441 | 3.560 | 3.304 | 3.406 | 0 | +0.03(+0.76%) |
Mar 05, 2009 | 3.842 | 3.842 | 3.355 | 3.381 | 532,701 | -0.55(-14.10%) |
Mar 04, 2009 | 4.107 | 4.226 | 3.697 | 3.936 | 705,857 | -0.45(-10.31%) |
Mar 02, 2009 | 5.208 | 5.379 | 4.337 | 4.388 | 938,804 | -1.01(-18.67%) |
Feb 27, 2009 | 5.729 | 5.831 | 5.191 | 5.396 | 0 | -0.49(-8.27%) |
Feb 26, 2009 | 5.917 | 6.617 | 5.771 | 5.882 | 459,316 | +0.38(+6.99%) |
Feb 25, 2009 | 5.823 | 5.865 | 5.430 | 5.498 | 254,936 | -0.39(-6.67%) |
Feb 24, 2009 | 5.695 | 5.976 | 5.541 | 5.891 | 419,427 | +0.38(+6.98%) |
Feb 23, 2009 | 5.780 | 6.053 | 5.498 | 5.507 | 364,590 | -0.20(-3.44%) |
Feb 20, 2009 | 5.831 | 5.925 | 5.549 | 5.703 | 0 | -0.25(-4.16%) |
Feb 19, 2009 | 6.241 | 6.241 | 5.917 | 5.951 | 256,835 | -0.11(-1.83%) |
Feb 18, 2009 | 5.976 | 6.173 | 5.797 | 6.062 | 357,468 | +0.11(+1.87%) |
Feb 17, 2009 | 6.019 | 6.139 | 5.882 | 5.951 | 333,462 | -0.38(-5.94%) |
Feb 13, 2009 | 6.343 | 6.591 | 6.173 | 6.326 | 395,517 | +0.00(+0.00%) |
Feb 12, 2009 | 6.190 | 6.343 | 5.985 | 6.326 | 260,905 | -0.03(-0.54%) |
Feb 11, 2009 | 6.258 | 6.489 | 6.181 | 6.361 | 360,426 | +0.15(+2.48%) |
Feb 10, 2009 | 6.489 | 6.813 | 6.173 | 6.207 | 575,476 | -0.32(-4.97%) |
Feb 09, 2009 | 6.668 | 6.693 | 6.420 | 6.531 | 409,147 | -0.16(-2.42%) |
Feb 06, 2009 | 6.301 | 6.770 | 6.267 | 6.693 | 283,564 | +0.38(+5.95%) |
Feb 05, 2009 | 6.104 | 6.463 | 6.096 | 6.318 | 377,576 | +0.20(+3.21%) |
Feb 04, 2009 | 6.002 | 6.309 | 6.002 | 6.121 | 234,643 | +0.15(+2.43%) |
Feb 03, 2009 | 6.010 | 6.121 | 5.831 | 5.976 | 527,472 | +0.03(+0.57%) |
Feb 02, 2009 | 5.754 | 6.113 | 5.626 | 5.942 | 634,084 | +0.18(+3.11%) |
Jan 30, 2009 | 6.173 | 6.301 | 5.729 | 5.763 | 0 | -0.37(-5.99%) |
Jan 29, 2009 | 6.608 | 6.642 | 6.096 | 6.130 | 343,753 | -0.59(-8.77%) |
Jan 28, 2009 | 6.437 | 6.804 | 6.412 | 6.719 | 222,178 | +0.40(+6.35%) |
Jan 27, 2009 | 6.241 | 6.480 | 6.241 | 6.318 | 241,851 | +0.08(+1.23%) |
Jan 26, 2009 | 6.190 | 6.497 | 6.087 | 6.241 | 273,471 | +0.09(+1.39%) |
Jan 23, 2009 | 5.882 | 6.395 | 5.645 | 6.156 | 267,869 | +0.09(+1.55%) |
Jan 22, 2009 | 6.087 | 6.318 | 5.925 | 6.062 | 240,979 | -0.29(-4.57%) |
Jan 21, 2009 | 6.028 | 6.378 | 5.891 | 6.352 | 252,038 | +0.32(+5.38%) |
Jan 20, 2009 | 6.711 | 6.711 | 5.985 | 6.028 | 326,361 | -0.64(-9.60%) |
Jan 16, 2009 | 6.702 | 6.736 | 6.335 | 6.668 | 326,368 | +0.09(+1.30%) |
Jan 15, 2009 | 6.292 | 6.600 | 5.976 | 6.582 | 563,438 | +0.16(+2.53%) |
Jan 14, 2009 | 6.830 | 6.830 | 6.352 | 6.420 | 337,104 | -0.40(-5.88%) |
Jan 13, 2009 | 6.847 | 6.992 | 6.659 | 6.822 | 381,867 | -0.04(-0.62%) |
Jan 12, 2009 | 7.308 | 7.308 | 6.779 | 6.864 | 325,110 | -0.28(-3.94%) |
Jan 09, 2009 | 7.539 | 7.539 | 7.044 | 7.146 | 268,935 | -0.38(-4.99%) |
Jan 08, 2009 | 7.376 | 7.564 | 7.163 | 7.522 | 280,873 | +0.16(+2.20%) |
Jan 07, 2009 | 7.479 | 7.598 | 7.189 | 7.359 | 304,291 | -0.32(-4.22%) |
Jan 06, 2009 | 7.522 | 7.923 | 7.402 | 7.684 | 337,013 | +0.26(+3.45%) |
Jan 05, 2009 | 7.334 | 7.539 | 7.172 | 7.428 | 336,967 | +0.12(+1.64%) |
Jan 02, 2009 | 6.992 | 7.394 | 6.822 | 7.308 | 0 | +0.30(+4.26%) |