Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.200 | 6.330 | 6.080 | 6.090 | 238,264 | -0.04(-0.65%) |
Mar 30, 2009 | 6.300 | 6.300 | 5.980 | 6.130 | 334,091 | -0.52(-7.82%) |
Mar 26, 2009 | 6.170 | 6.700 | 6.170 | 6.650 | 786,535 | +0.64(+10.65%) |
Mar 25, 2009 | 5.910 | 6.450 | 5.690 | 6.010 | 476,155 | +0.16(+2.74%) |
Mar 24, 2009 | 6.020 | 6.090 | 5.750 | 5.850 | 221,421 | -0.32(-5.19%) |
Mar 23, 2009 | 6.000 | 6.190 | 5.720 | 6.170 | 426,030 | +0.45(+7.87%) |
Mar 20, 2009 | 5.890 | 5.930 | 5.620 | 5.720 | 310,371 | -0.12(-2.05%) |
Mar 19, 2009 | 5.750 | 5.964 | 5.740 | 5.840 | 361,446 | +0.14(+2.46%) |
Mar 18, 2009 | 5.700 | 5.750 | 5.380 | 5.700 | 398,169 | +0.05(+0.88%) |
Mar 17, 2009 | 5.510 | 5.650 | 5.180 | 5.650 | 799,717 | +0.58(+11.44%) |
Mar 16, 2009 | 5.270 | 5.270 | 4.980 | 5.070 | 309,755 | -0.04(-0.78%) |
Mar 13, 2009 | 5.210 | 5.210 | 5.040 | 5.110 | 248,606 | -0.05(-0.97%) |
Mar 12, 2009 | 5.100 | 5.250 | 4.930 | 5.160 | 536,590 | +0.21(+4.24%) |
Mar 11, 2009 | 5.170 | 5.250 | 4.810 | 4.950 | 436,846 | -0.09(-1.79%) |
Mar 10, 2009 | 4.930 | 5.230 | 4.920 | 5.040 | 344,885 | +0.25(+5.22%) |
Mar 09, 2009 | 5.000 | 5.080 | 4.730 | 4.790 | 254,619 | -0.19(-3.82%) |
Mar 06, 2009 | 5.090 | 5.230 | 4.800 | 4.980 | 489,402 | +0.28(+5.96%) |
Mar 05, 2009 | 5.010 | 5.010 | 4.620 | 4.700 | 354,241 | -0.31(-6.19%) |
Mar 04, 2009 | 4.970 | 5.269 | 4.970 | 5.010 | 374,547 | -0.01(-0.20%) |
Mar 02, 2009 | 5.450 | 5.490 | 4.950 | 5.020 | 518,023 | -0.67(-11.78%) |
Feb 27, 2009 | 5.560 | 5.993 | 5.310 | 5.690 | 473,523 | -0.06(-1.04%) |
Feb 26, 2009 | 5.780 | 6.130 | 5.750 | 5.750 | 425,559 | +0.06(+1.05%) |
Feb 25, 2009 | 5.750 | 5.800 | 5.510 | 5.690 | 372,640 | +0.18(+3.27%) |
Feb 24, 2009 | 5.200 | 5.520 | 5.180 | 5.510 | 391,868 | +0.34(+6.58%) |
Feb 23, 2009 | 5.850 | 6.000 | 5.100 | 5.170 | 593,985 | -0.36(-6.51%) |
Feb 20, 2009 | 5.500 | 5.830 | 5.480 | 5.530 | 566,789 | +0.09(+1.65%) |
Feb 19, 2009 | 5.610 | 5.720 | 5.410 | 5.440 | 693,845 | -0.09(-1.63%) |
Feb 18, 2009 | 6.590 | 6.660 | 5.500 | 5.530 | 1,079,694 | -1.03(-15.70%) |
Feb 17, 2009 | 6.680 | 6.750 | 6.500 | 6.560 | 277,806 | -0.44(-6.29%) |
Feb 13, 2009 | 7.060 | 7.220 | 6.950 | 7.000 | 144,560 | +0.01(+0.14%) |
Feb 12, 2009 | 6.740 | 7.040 | 6.691 | 6.990 | 368,440 | +0.00(+0.00%) |
Feb 11, 2009 | 7.010 | 7.440 | 6.810 | 6.990 | 220,747 | +0.08(+1.16%) |
Feb 10, 2009 | 7.250 | 7.460 | 6.900 | 6.910 | 460,659 | -0.31(-4.29%) |
Feb 09, 2009 | 7.150 | 7.277 | 7.020 | 7.220 | 297,639 | +0.13(+1.83%) |
Feb 06, 2009 | 6.850 | 7.170 | 6.770 | 7.090 | 375,567 | +0.28(+4.11%) |
Feb 05, 2009 | 6.670 | 6.990 | 6.670 | 6.810 | 328,586 | +0.13(+1.95%) |
Feb 04, 2009 | 6.750 | 6.900 | 6.650 | 6.680 | 276,959 | +0.00(+0.00%) |
Feb 03, 2009 | 6.770 | 6.840 | 6.550 | 6.680 | 327,704 | +0.06(+0.91%) |
Feb 02, 2009 | 6.900 | 6.930 | 6.470 | 6.620 | 299,080 | -0.30(-4.34%) |
Jan 30, 2009 | 7.160 | 7.250 | 6.800 | 6.920 | 363,530 | -0.08(-1.14%) |
Jan 29, 2009 | 6.970 | 7.220 | 6.800 | 7.000 | 304,201 | -0.05(-0.71%) |
Jan 28, 2009 | 7.100 | 7.100 | 6.862 | 7.050 | 252,678 | +0.16(+2.32%) |
Jan 27, 2009 | 6.960 | 7.087 | 6.760 | 6.890 | 230,744 | -0.02(-0.29%) |
Jan 26, 2009 | 6.550 | 7.240 | 6.500 | 6.910 | 528,298 | +0.34(+5.18%) |
Jan 23, 2009 | 6.550 | 6.770 | 6.340 | 6.570 | 430,046 | -0.16(-2.38%) |
Jan 22, 2009 | 6.970 | 6.980 | 6.660 | 6.730 | 306,744 | -0.22(-3.17%) |
Jan 21, 2009 | 6.400 | 6.960 | 6.400 | 6.950 | 367,376 | +0.43(+6.60%) |
Jan 20, 2009 | 6.620 | 6.750 | 6.480 | 6.520 | 528,559 | +0.01(+0.15%) |
Jan 16, 2009 | 6.500 | 6.590 | 6.170 | 6.510 | 344,186 | +0.26(+4.16%) |
Jan 15, 2009 | 6.380 | 6.660 | 5.990 | 6.250 | 476,711 | -0.14(-2.19%) |
Jan 14, 2009 | 6.390 | 6.480 | 6.350 | 6.390 | 344,117 | -0.13(-1.99%) |
Jan 13, 2009 | 6.150 | 6.730 | 6.140 | 6.520 | 562,599 | +0.39(+6.36%) |
Jan 12, 2009 | 6.560 | 6.600 | 6.070 | 6.130 | 337,335 | -0.34(-5.26%) |
Jan 09, 2009 | 6.820 | 6.840 | 6.450 | 6.470 | 300,082 | -0.29(-4.29%) |
Jan 08, 2009 | 6.350 | 6.850 | 6.300 | 6.760 | 500,719 | +0.28(+4.32%) |
Jan 07, 2009 | 6.850 | 6.850 | 6.310 | 6.480 | 615,694 | -0.62(-8.73%) |
Jan 06, 2009 | 7.240 | 7.610 | 7.000 | 7.100 | 903,620 | -0.05(-0.70%) |
Jan 05, 2009 | 6.390 | 7.370 | 6.130 | 7.150 | 1,112,542 | +0.82(+12.95%) |