Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.175 | 5.314 | 5.115 | 5.135 | 315,593 | -0.01(-0.19%) |
Mar 30, 2009 | 5.066 | 5.195 | 5.026 | 5.145 | 215,669 | -0.31(-5.64%) |
Mar 26, 2009 | 5.096 | 5.452 | 5.056 | 5.452 | 329,549 | +0.40(+7.84%) |
Mar 25, 2009 | 4.947 | 5.165 | 4.947 | 5.056 | 225,223 | +0.20(+4.08%) |
Mar 24, 2009 | 4.778 | 4.937 | 4.739 | 4.858 | 447,843 | +0.01(+0.20%) |
Mar 23, 2009 | 4.711 | 4.848 | 4.709 | 4.848 | 444,163 | +0.42(+9.40%) |
Mar 20, 2009 | 4.362 | 4.451 | 4.302 | 4.431 | 684,082 | +0.10(+2.29%) |
Mar 19, 2009 | 4.243 | 4.382 | 4.213 | 4.332 | 366,860 | +0.12(+2.82%) |
Mar 18, 2009 | 4.114 | 4.213 | 4.065 | 4.213 | 488,692 | +0.09(+2.16%) |
Mar 17, 2009 | 4.074 | 4.164 | 4.074 | 4.124 | 258,391 | +0.04(+0.97%) |
Mar 16, 2009 | 4.213 | 4.213 | 4.025 | 4.084 | 247,991 | -0.01(-0.24%) |
Mar 13, 2009 | 4.213 | 4.213 | 3.965 | 4.094 | 0 | -0.12(-2.82%) |
Mar 12, 2009 | 4.045 | 4.213 | 3.886 | 4.213 | 250,597 | +0.17(+4.17%) |
Mar 11, 2009 | 4.253 | 4.273 | 4.025 | 4.045 | 276,450 | -0.17(-4.00%) |
Mar 10, 2009 | 4.263 | 4.332 | 4.164 | 4.213 | 462,810 | +0.05(+1.19%) |
Mar 09, 2009 | 4.402 | 4.540 | 4.124 | 4.164 | 314,285 | -0.29(-6.46%) |
Mar 06, 2009 | 4.550 | 4.590 | 4.382 | 4.451 | 0 | -0.03(-0.66%) |
Mar 05, 2009 | 4.729 | 4.778 | 4.451 | 4.481 | 153,171 | -0.31(-6.42%) |
Mar 04, 2009 | 4.451 | 4.987 | 4.332 | 4.788 | 586,303 | -0.05(-1.02%) |
Mar 02, 2009 | 5.343 | 5.343 | 4.818 | 4.838 | 251,789 | -0.58(-10.79%) |
Feb 27, 2009 | 5.383 | 5.532 | 5.383 | 5.423 | 0 | -0.03(-0.55%) |
Feb 26, 2009 | 5.443 | 5.661 | 5.393 | 5.452 | 189,660 | -0.07(-1.26%) |
Feb 25, 2009 | 5.899 | 5.899 | 5.433 | 5.522 | 126,911 | -0.30(-5.11%) |
Feb 24, 2009 | 5.780 | 5.918 | 5.522 | 5.819 | 259,964 | +0.12(+2.09%) |
Feb 23, 2009 | 5.869 | 6.136 | 5.671 | 5.700 | 161,398 | -0.25(-4.17%) |
Feb 20, 2009 | 6.305 | 6.305 | 5.869 | 5.948 | 186,474 | -0.31(-4.91%) |
Feb 19, 2009 | 6.325 | 6.384 | 6.196 | 6.255 | 262,661 | +0.04(+0.64%) |
Feb 18, 2009 | 6.394 | 6.404 | 6.176 | 6.216 | 305,269 | -0.10(-1.57%) |
Feb 17, 2009 | 6.444 | 6.483 | 6.186 | 6.315 | 400,128 | -0.30(-4.50%) |
Feb 13, 2009 | 6.553 | 6.642 | 6.464 | 6.612 | 276,199 | +0.10(+1.52%) |
Feb 12, 2009 | 6.543 | 6.583 | 6.255 | 6.513 | 328,321 | -0.13(-1.94%) |
Feb 11, 2009 | 6.642 | 6.741 | 6.533 | 6.642 | 179,706 | +0.05(+0.75%) |
Feb 10, 2009 | 6.939 | 7.138 | 6.454 | 6.593 | 286,905 | -0.35(-5.00%) |
Feb 09, 2009 | 6.900 | 7.187 | 6.781 | 6.939 | 253,166 | +0.01(+0.14%) |
Feb 06, 2009 | 6.226 | 6.949 | 6.008 | 6.930 | 330,476 | +0.82(+13.47%) |
Feb 05, 2009 | 6.196 | 6.493 | 4.758 | 6.107 | 291,732 | -0.24(-3.75%) |
Feb 04, 2009 | 6.434 | 6.602 | 6.285 | 6.345 | 247,941 | -0.13(-1.99%) |
Feb 03, 2009 | 6.315 | 6.553 | 6.067 | 6.474 | 327,675 | +0.17(+2.67%) |
Feb 02, 2009 | 6.325 | 6.355 | 5.938 | 6.305 | 449,132 | +0.01(+0.16%) |
Jan 30, 2009 | 6.166 | 6.483 | 6.156 | 6.295 | 0 | +0.16(+2.58%) |
Jan 29, 2009 | 6.315 | 6.394 | 6.118 | 6.136 | 240,808 | -0.22(-3.43%) |
Jan 28, 2009 | 6.434 | 6.474 | 6.295 | 6.355 | 270,185 | +0.02(+0.31%) |
Jan 27, 2009 | 6.117 | 6.345 | 6.107 | 6.335 | 169,757 | +0.22(+3.57%) |
Jan 26, 2009 | 6.216 | 6.265 | 5.948 | 6.117 | 233,208 | -0.12(-1.91%) |
Jan 23, 2009 | 6.166 | 6.275 | 6.141 | 6.236 | 431,171 | -0.04(-0.63%) |
Jan 22, 2009 | 6.206 | 6.414 | 6.156 | 6.275 | 271,690 | -0.05(-0.78%) |
Jan 21, 2009 | 5.839 | 6.355 | 5.839 | 6.325 | 423,307 | +0.43(+7.23%) |
Jan 20, 2009 | 6.037 | 6.087 | 5.884 | 5.899 | 413,461 | -0.15(-2.46%) |
Jan 16, 2009 | 6.186 | 6.186 | 5.948 | 6.047 | 468,262 | -0.11(-1.77%) |
Jan 15, 2009 | 6.246 | 6.246 | 5.819 | 6.156 | 797,054 | -0.09(-1.43%) |
Jan 14, 2009 | 6.900 | 6.989 | 6.156 | 6.246 | 1,432,477 | -0.64(-9.35%) |
Jan 13, 2009 | 7.187 | 7.604 | 6.008 | 6.890 | 1,644,655 | -1.42(-17.06%) |
Jan 12, 2009 | 8.248 | 9.001 | 8.089 | 8.308 | 332,326 | -1.21(-12.71%) |
Jan 09, 2009 | 9.894 | 9.894 | 9.378 | 9.517 | 327,451 | -0.45(-4.48%) |
Jan 08, 2009 | 9.943 | 10.04 | 9.695 | 9.963 | 195,814 | +0.03(+0.30%) |
Jan 07, 2009 | 9.785 | 9.953 | 9.368 | 9.933 | 250,708 | -0.02(-0.20%) |
Jan 06, 2009 | 9.923 | 10.05 | 9.656 | 9.953 | 272,866 | +0.06(+0.60%) |
Jan 05, 2009 | 10.07 | 10.21 | 9.795 | 9.894 | 296,277 | -0.14(-1.38%) |
Jan 02, 2009 | 10.50 | 10.50 | 9.923 | 10.03 | 0 | -0.43(-4.08%) |