Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.025 | 6.305 | 5.929 | 6.103 | 91,434 | +0.21(+3.48%) |
Mar 30, 2009 | 5.853 | 6.005 | 5.740 | 5.898 | 79,235 | -1.07(-15.41%) |
Mar 26, 2009 | 6.687 | 6.973 | 6.640 | 6.973 | 119,745 | +0.41(+6.23%) |
Mar 25, 2009 | 6.459 | 6.710 | 6.183 | 6.564 | 85,210 | +0.22(+3.40%) |
Mar 24, 2009 | 6.784 | 7.119 | 6.348 | 6.348 | 120,027 | -0.78(-10.98%) |
Mar 23, 2009 | 6.660 | 7.131 | 6.556 | 7.131 | 122,903 | +0.95(+15.28%) |
Mar 20, 2009 | 6.560 | 6.638 | 6.186 | 6.186 | 85,035 | -0.34(-5.20%) |
Mar 19, 2009 | 6.882 | 7.022 | 6.414 | 6.525 | 36,982 | -0.25(-3.76%) |
Mar 18, 2009 | 6.449 | 6.782 | 6.329 | 6.780 | 136,640 | +0.41(+6.49%) |
Mar 17, 2009 | 5.660 | 6.366 | 5.660 | 6.366 | 57,566 | +0.61(+10.52%) |
Mar 16, 2009 | 6.023 | 6.173 | 5.721 | 5.760 | 62,573 | -0.20(-3.31%) |
Mar 13, 2009 | 5.880 | 6.073 | 5.764 | 5.958 | 0 | +0.10(+1.72%) |
Mar 12, 2009 | 5.062 | 5.857 | 5.062 | 5.857 | 86,315 | +0.65(+12.56%) |
Mar 11, 2009 | 5.189 | 5.310 | 5.117 | 5.203 | 37,950 | -0.02(-0.39%) |
Mar 10, 2009 | 4.683 | 5.228 | 4.509 | 5.224 | 103,877 | +0.73(+16.18%) |
Mar 09, 2009 | 4.679 | 4.866 | 4.431 | 4.496 | 111,113 | -0.24(-5.12%) |
Mar 06, 2009 | 4.587 | 4.776 | 4.574 | 4.739 | 0 | +0.12(+2.63%) |
Mar 05, 2009 | 4.673 | 4.716 | 4.618 | 4.618 | 51,770 | -0.21(-4.26%) |
Mar 04, 2009 | 4.749 | 4.891 | 4.581 | 4.823 | 61,731 | +0.18(+3.94%) |
Mar 02, 2009 | 4.675 | 4.805 | 4.558 | 4.640 | 113,862 | -0.00(-0.09%) |
Feb 27, 2009 | 4.909 | 5.138 | 4.533 | 4.644 | 0 | -0.37(-7.42%) |
Feb 26, 2009 | 5.253 | 5.394 | 5.016 | 5.016 | 51,926 | -0.18(-3.40%) |
Feb 25, 2009 | 5.598 | 5.598 | 5.193 | 5.193 | 78,670 | -0.57(-9.88%) |
Feb 24, 2009 | 5.138 | 5.793 | 5.041 | 5.762 | 105,011 | +0.65(+12.61%) |
Feb 23, 2009 | 5.407 | 5.407 | 5.117 | 5.117 | 151,647 | -0.29(-5.32%) |
Feb 20, 2009 | 5.528 | 5.657 | 5.405 | 5.405 | 52,632 | -0.18(-3.31%) |
Feb 19, 2009 | 5.877 | 5.980 | 5.590 | 5.590 | 13,138 | -0.16(-2.86%) |
Feb 18, 2009 | 5.855 | 5.984 | 5.754 | 5.754 | 36,160 | +0.00(+0.00%) |
Feb 17, 2009 | 6.165 | 6.165 | 5.754 | 5.754 | 36,982 | -0.49(-7.89%) |
Feb 13, 2009 | 6.130 | 6.290 | 6.103 | 6.247 | 48,661 | +0.10(+1.60%) |
Feb 12, 2009 | 5.768 | 6.192 | 5.756 | 6.149 | 57,663 | +0.26(+4.40%) |
Feb 11, 2009 | 6.042 | 6.042 | 5.736 | 5.890 | 97,522 | -0.07(-1.17%) |
Feb 10, 2009 | 6.619 | 6.722 | 5.960 | 5.960 | 56,062 | -0.69(-10.36%) |
Feb 09, 2009 | 6.679 | 6.864 | 6.441 | 6.648 | 50,607 | -0.05(-0.77%) |
Feb 06, 2009 | 6.340 | 6.710 | 6.340 | 6.699 | 35,697 | +0.36(+5.67%) |
Feb 05, 2009 | 6.233 | 6.566 | 6.196 | 6.340 | 28,024 | +0.03(+0.55%) |
Feb 04, 2009 | 6.638 | 6.730 | 6.153 | 6.305 | 32,573 | -0.33(-5.04%) |
Feb 03, 2009 | 6.576 | 6.775 | 6.512 | 6.640 | 60,914 | +0.15(+2.38%) |
Feb 02, 2009 | 6.042 | 6.533 | 6.034 | 6.486 | 51,863 | +0.52(+8.64%) |
Jan 30, 2009 | 6.278 | 6.278 | 5.970 | 5.970 | 0 | -0.21(-3.33%) |
Jan 29, 2009 | 6.699 | 6.786 | 6.175 | 6.175 | 58,252 | -0.62(-9.19%) |
Jan 28, 2009 | 6.919 | 6.919 | 6.710 | 6.800 | 20,510 | +0.02(+0.33%) |
Jan 27, 2009 | 5.992 | 7.001 | 5.992 | 6.777 | 85,595 | +0.79(+13.10%) |
Jan 26, 2009 | 5.888 | 6.070 | 5.828 | 5.992 | 28,223 | +0.20(+3.37%) |
Jan 23, 2009 | 5.549 | 6.031 | 5.549 | 5.797 | 30,491 | +0.10(+1.84%) |
Jan 22, 2009 | 5.651 | 5.964 | 5.651 | 5.692 | 41,177 | -0.06(-1.07%) |
Jan 21, 2009 | 5.729 | 5.879 | 5.555 | 5.754 | 87,814 | +0.12(+2.19%) |
Jan 20, 2009 | 6.231 | 6.231 | 5.631 | 5.631 | 76,237 | -0.75(-11.73%) |
Jan 16, 2009 | 6.465 | 6.465 | 5.960 | 6.379 | 40,427 | -0.07(-1.15%) |
Jan 15, 2009 | 6.243 | 6.469 | 5.960 | 6.453 | 48,661 | +0.22(+3.60%) |
Jan 14, 2009 | 6.576 | 6.638 | 6.200 | 6.229 | 47,444 | -0.49(-7.25%) |
Jan 13, 2009 | 6.576 | 6.845 | 6.576 | 6.716 | 35,060 | +0.11(+1.65%) |
Jan 12, 2009 | 7.028 | 7.028 | 6.597 | 6.607 | 74,291 | -0.45(-6.40%) |
Jan 09, 2009 | 7.639 | 7.639 | 7.032 | 7.059 | 79,819 | -0.57(-7.41%) |
Jan 08, 2009 | 7.398 | 7.873 | 7.324 | 7.624 | 90,563 | +0.20(+2.74%) |
Jan 07, 2009 | 7.731 | 7.772 | 7.398 | 7.421 | 96,169 | -0.48(-6.13%) |
Jan 06, 2009 | 7.893 | 7.978 | 7.408 | 7.906 | 102,178 | +0.07(+0.94%) |
Jan 05, 2009 | 7.887 | 8.027 | 7.725 | 7.832 | 17,761 | -0.03(-0.34%) |
Jan 02, 2009 | 7.860 | 8.214 | 7.552 | 7.858 | 0 | +0.01(+0.13%) |