Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.188 | 6.503 | 6.105 | 6.301 | 923,652 | +0.25(+4.12%) |
Mar 30, 2009 | 6.081 | 6.260 | 5.903 | 6.052 | 350,435 | -0.79(-11.55%) |
Mar 26, 2009 | 6.527 | 6.854 | 6.361 | 6.842 | 614,887 | +0.40(+6.18%) |
Mar 25, 2009 | 6.331 | 6.717 | 5.897 | 6.444 | 412,719 | +0.19(+3.04%) |
Mar 24, 2009 | 6.325 | 6.753 | 6.212 | 6.254 | 461,507 | -0.20(-3.13%) |
Mar 23, 2009 | 5.986 | 6.468 | 5.981 | 6.456 | 844,422 | +0.72(+12.64%) |
Mar 20, 2009 | 6.895 | 6.895 | 5.642 | 5.731 | 1,639,853 | -1.09(-15.94%) |
Mar 19, 2009 | 7.275 | 7.299 | 6.788 | 6.818 | 434,773 | -0.31(-4.33%) |
Mar 18, 2009 | 6.764 | 7.264 | 6.610 | 7.127 | 658,331 | +0.30(+4.44%) |
Mar 17, 2009 | 6.272 | 6.848 | 6.177 | 6.824 | 410,386 | +0.56(+9.01%) |
Mar 16, 2009 | 6.883 | 6.883 | 6.218 | 6.260 | 365,700 | -0.45(-6.64%) |
Mar 13, 2009 | 6.865 | 6.996 | 6.592 | 6.705 | 0 | -0.10(-1.40%) |
Mar 12, 2009 | 6.046 | 6.949 | 5.909 | 6.800 | 576,700 | +0.74(+12.14%) |
Mar 11, 2009 | 5.957 | 6.289 | 5.826 | 6.064 | 376,845 | +0.14(+2.30%) |
Mar 10, 2009 | 5.410 | 6.004 | 5.339 | 5.927 | 450,708 | +0.69(+13.15%) |
Mar 09, 2009 | 5.197 | 5.387 | 5.107 | 5.238 | 450,067 | -0.05(-0.90%) |
Mar 06, 2009 | 5.583 | 5.678 | 5.048 | 5.286 | 0 | -0.28(-5.02%) |
Mar 05, 2009 | 6.016 | 6.129 | 5.556 | 5.565 | 369,632 | -0.56(-9.12%) |
Mar 04, 2009 | 6.052 | 6.165 | 5.856 | 6.123 | 547,591 | +0.36(+6.18%) |
Mar 02, 2009 | 5.832 | 6.188 | 5.707 | 5.767 | 957,350 | -0.20(-3.29%) |
Feb 27, 2009 | 5.660 | 6.224 | 5.523 | 5.963 | 0 | -0.07(-1.08%) |
Feb 26, 2009 | 5.921 | 6.265 | 5.850 | 6.028 | 1,219,860 | +0.08(+1.40%) |
Feb 25, 2009 | 5.957 | 6.177 | 5.618 | 5.945 | 775,144 | -0.08(-1.38%) |
Feb 24, 2009 | 5.505 | 6.087 | 5.505 | 6.028 | 752,132 | +0.60(+11.05%) |
Feb 23, 2009 | 5.654 | 5.773 | 5.250 | 5.428 | 806,914 | -0.07(-1.30%) |
Feb 20, 2009 | 5.191 | 5.541 | 5.125 | 5.499 | 0 | +0.11(+1.98%) |
Feb 19, 2009 | 5.701 | 5.796 | 5.339 | 5.393 | 545,309 | -0.23(-4.02%) |
Feb 18, 2009 | 5.838 | 5.838 | 5.464 | 5.618 | 520,199 | -0.13(-2.27%) |
Feb 17, 2009 | 6.081 | 6.129 | 5.678 | 5.749 | 657,743 | -0.49(-7.81%) |
Feb 13, 2009 | 6.527 | 6.669 | 6.200 | 6.236 | 629,629 | -0.36(-5.41%) |
Feb 12, 2009 | 6.711 | 6.711 | 6.099 | 6.592 | 697,257 | -0.27(-3.90%) |
Feb 11, 2009 | 6.788 | 6.937 | 6.628 | 6.859 | 374,670 | -0.01(-0.09%) |
Feb 10, 2009 | 7.323 | 7.358 | 6.836 | 6.865 | 629,157 | -0.49(-6.70%) |
Feb 09, 2009 | 7.091 | 7.382 | 6.984 | 7.358 | 374,412 | +0.20(+2.82%) |
Feb 06, 2009 | 6.551 | 7.240 | 6.551 | 7.156 | 354,092 | +0.49(+7.30%) |
Feb 05, 2009 | 6.865 | 6.865 | 6.485 | 6.669 | 749,438 | -0.20(-2.85%) |
Feb 04, 2009 | 6.848 | 7.127 | 6.788 | 6.865 | 476,147 | -0.08(-1.20%) |
Feb 03, 2009 | 7.139 | 7.139 | 6.836 | 6.949 | 429,006 | +0.00(+0.00%) |
Feb 02, 2009 | 6.883 | 7.050 | 6.640 | 6.949 | 673,525 | +0.02(+0.26%) |
Jan 30, 2009 | 7.287 | 7.394 | 6.883 | 6.931 | 0 | -0.23(-3.23%) |
Jan 29, 2009 | 7.542 | 7.697 | 7.109 | 7.162 | 470,227 | -0.51(-6.66%) |
Jan 28, 2009 | 7.281 | 7.733 | 7.067 | 7.673 | 684,475 | +0.67(+9.58%) |
Jan 27, 2009 | 6.972 | 7.145 | 6.854 | 7.002 | 647,110 | +0.04(+0.51%) |
Jan 26, 2009 | 7.026 | 7.263 | 6.859 | 6.966 | 763,379 | -0.02(-0.34%) |
Jan 23, 2009 | 6.747 | 7.097 | 6.658 | 6.990 | 768,118 | +0.07(+0.94%) |
Jan 22, 2009 | 6.990 | 7.305 | 6.687 | 6.925 | 906,341 | -0.26(-3.64%) |
Jan 21, 2009 | 6.895 | 7.204 | 6.533 | 7.186 | 1,079,289 | +0.30(+4.31%) |
Jan 20, 2009 | 7.703 | 7.715 | 6.865 | 6.889 | 597,748 | -0.92(-11.79%) |
Jan 16, 2009 | 7.970 | 7.988 | 7.537 | 7.810 | 564,341 | +0.00(+0.00%) |
Jan 15, 2009 | 7.626 | 8.119 | 7.275 | 7.810 | 511,376 | +0.20(+2.65%) |
Jan 14, 2009 | 7.738 | 8.035 | 7.400 | 7.608 | 608,428 | -0.39(-4.90%) |
Jan 13, 2009 | 7.845 | 8.273 | 7.780 | 8.000 | 472,655 | +0.21(+2.67%) |
Jan 12, 2009 | 7.994 | 8.172 | 7.721 | 7.792 | 458,888 | -0.40(-4.93%) |
Jan 09, 2009 | 8.641 | 8.659 | 8.184 | 8.196 | 431,804 | -0.42(-4.83%) |
Jan 08, 2009 | 8.463 | 8.724 | 8.356 | 8.611 | 312,856 | +0.07(+0.76%) |
Jan 07, 2009 | 8.356 | 8.724 | 8.303 | 8.546 | 518,604 | -0.02(-0.28%) |
Jan 06, 2009 | 8.119 | 8.683 | 8.119 | 8.570 | 786,055 | +0.46(+5.64%) |
Jan 05, 2009 | 8.410 | 8.469 | 7.988 | 8.113 | 826,845 | -0.30(-3.53%) |
Jan 02, 2009 | 8.564 | 8.564 | 8.202 | 8.410 | 0 | -0.07(-0.77%) |