Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.926 | 6.015 | 5.334 | 5.343 | 12,091 | -0.34(-5.91%) |
Mar 30, 2009 | 5.640 | 6.163 | 5.640 | 5.679 | 7,141 | -0.23(-3.84%) |
Mar 26, 2009 | 5.739 | 6.084 | 5.635 | 5.906 | 14,033 | +0.08(+1.36%) |
Mar 25, 2009 | 5.679 | 5.877 | 5.679 | 5.827 | 3,220 | +0.15(+2.61%) |
Mar 24, 2009 | 6.124 | 6.124 | 5.432 | 5.679 | 12,463 | +0.15(+2.68%) |
Mar 23, 2009 | 5.235 | 6.094 | 5.215 | 5.531 | 35,276 | +0.33(+6.26%) |
Mar 20, 2009 | 5.284 | 5.284 | 5.195 | 5.205 | 34,272 | -0.17(-3.13%) |
Mar 19, 2009 | 5.087 | 5.422 | 5.087 | 5.373 | 228,485 | +0.34(+6.67%) |
Mar 18, 2009 | 5.057 | 5.245 | 4.968 | 5.037 | 103,051 | -0.08(-1.55%) |
Mar 17, 2009 | 5.017 | 5.205 | 5.017 | 5.116 | 21,607 | +0.02(+0.39%) |
Mar 16, 2009 | 5.284 | 5.432 | 4.988 | 5.097 | 52,680 | -0.04(-0.77%) |
Mar 13, 2009 | 5.087 | 5.827 | 4.998 | 5.136 | 29,305 | -0.23(-4.34%) |
Mar 12, 2009 | 5.245 | 5.412 | 5.037 | 5.369 | 30,235 | +0.16(+3.15%) |
Mar 11, 2009 | 5.126 | 5.596 | 5.126 | 5.205 | 8,538 | -0.25(-4.53%) |
Mar 10, 2009 | 5.906 | 5.926 | 5.315 | 5.452 | 10,253 | +0.00(+0.00%) |
Mar 09, 2009 | 5.452 | 5.743 | 5.452 | 5.452 | 4,265 | -0.23(-4.00%) |
Mar 06, 2009 | 5.383 | 5.857 | 5.383 | 5.679 | 1,488 | +0.14(+2.49%) |
Mar 05, 2009 | 5.748 | 5.748 | 5.432 | 5.541 | 36,704 | -0.40(-6.66%) |
Mar 04, 2009 | 5.956 | 6.045 | 5.551 | 5.936 | 13,482 | -0.89(-12.98%) |
Mar 02, 2009 | 6.104 | 6.821 | 6.104 | 6.821 | 5,264 | -0.04(-0.63%) |
Feb 27, 2009 | 6.924 | 6.924 | 6.173 | 6.864 | 5,984 | -0.09(-1.28%) |
Feb 26, 2009 | 6.953 | 7.038 | 6.953 | 6.953 | 8,216 | -0.14(-1.95%) |
Feb 25, 2009 | 7.121 | 7.133 | 7.082 | 7.092 | 1,933 | -0.22(-2.97%) |
Feb 24, 2009 | 7.032 | 7.309 | 7.023 | 7.309 | 5,637 | -0.46(-5.97%) |
Feb 23, 2009 | 7.358 | 7.773 | 7.348 | 7.773 | 1,012 | +0.78(+11.16%) |
Feb 20, 2009 | 7.368 | 7.388 | 6.974 | 6.993 | 6,448 | -0.44(-5.97%) |
Feb 19, 2009 | 6.925 | 7.437 | 6.924 | 7.437 | 1,822 | +0.19(+2.59%) |
Feb 18, 2009 | 7.398 | 7.398 | 6.963 | 7.250 | 6,154 | -0.30(-4.00%) |
Feb 17, 2009 | 7.714 | 7.783 | 7.408 | 7.552 | 12,115 | -0.34(-4.31%) |
Feb 13, 2009 | 7.961 | 7.961 | 7.561 | 7.892 | 12,341 | +0.08(+1.01%) |
Feb 12, 2009 | 7.813 | 7.854 | 7.427 | 7.813 | 10,934 | +0.22(+2.93%) |
Feb 11, 2009 | 7.563 | 7.704 | 7.556 | 7.590 | 2,794 | -0.31(-3.94%) |
Feb 10, 2009 | 7.902 | 8.060 | 7.447 | 7.902 | 20,665 | +0.00(+0.00%) |
Feb 09, 2009 | 7.882 | 7.902 | 7.872 | 7.902 | 921 | +0.04(+0.50%) |
Feb 06, 2009 | 7.823 | 8.553 | 7.823 | 7.862 | 1,590 | -0.13(-1.61%) |
Feb 05, 2009 | 7.684 | 8.000 | 7.551 | 7.990 | 6,819 | +0.19(+2.38%) |
Feb 04, 2009 | 8.000 | 8.030 | 7.753 | 7.805 | 1,944 | -0.21(-2.56%) |
Feb 03, 2009 | 7.714 | 8.010 | 7.714 | 8.010 | 2,237 | -0.00(-0.02%) |
Feb 02, 2009 | 7.615 | 8.544 | 7.615 | 8.012 | 2,318 | +0.40(+5.21%) |
Jan 30, 2009 | 7.615 | 7.615 | 7.615 | 7.615 | 146 | -0.27(-3.41%) |
Jan 29, 2009 | 8.504 | 8.613 | 7.832 | 7.884 | 977 | +0.14(+1.79%) |
Jan 28, 2009 | 7.822 | 8.050 | 7.745 | 7.745 | 933 | -0.13(-1.61%) |
Jan 27, 2009 | 7.872 | 7.872 | 7.803 | 7.872 | 1,417 | -0.01(-0.12%) |
Jan 26, 2009 | 7.912 | 7.912 | 7.775 | 7.882 | 4,549 | +0.13(+1.65%) |
Jan 23, 2009 | 8.158 | 8.297 | 7.605 | 7.753 | 2,860 | -0.44(-5.42%) |
Jan 22, 2009 | 8.193 | 8.395 | 8.178 | 8.198 | 2,254 | -0.40(-4.71%) |
Jan 21, 2009 | 8.111 | 8.603 | 8.111 | 8.603 | 273 | -0.08(-0.91%) |
Jan 20, 2009 | 8.642 | 8.870 | 8.593 | 8.682 | 3,221 | +0.04(+0.46%) |
Jan 16, 2009 | 8.909 | 8.988 | 7.911 | 8.642 | 4,494 | -0.74(-7.89%) |
Jan 15, 2009 | 8.731 | 9.679 | 8.731 | 9.383 | 7,144 | -0.12(-1.25%) |
Jan 14, 2009 | 9.482 | 9.502 | 9.235 | 9.502 | 4,575 | -0.06(-0.62%) |
Jan 13, 2009 | 9.581 | 9.630 | 9.561 | 9.561 | 3,216 | +0.01(+0.06%) |
Jan 12, 2009 | 9.719 | 9.719 | 9.531 | 9.555 | 1,975 | -0.24(-2.48%) |
Jan 09, 2009 | 9.709 | 9.857 | 9.599 | 9.798 | 3,722 | +0.09(+0.92%) |
Jan 08, 2009 | 9.679 | 9.709 | 9.679 | 9.709 | 795 | +0.59(+6.50%) |
Jan 07, 2009 | 9.097 | 9.857 | 9.097 | 9.117 | 1,424 | -0.45(-4.75%) |
Jan 06, 2009 | 8.919 | 9.630 | 8.919 | 9.571 | 6,940 | +0.60(+6.72%) |
Jan 05, 2009 | 8.465 | 8.968 | 8.297 | 8.968 | 11,537 | +0.48(+5.70%) |