Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.235 | 5.367 | 5.205 | 5.308 | 157,495 | +0.15(+2.82%) |
Mar 30, 2009 | 5.222 | 5.222 | 5.129 | 5.162 | 113,146 | -0.38(-6.92%) |
Mar 26, 2009 | 5.513 | 5.606 | 5.468 | 5.546 | 175,639 | +0.11(+2.07%) |
Mar 25, 2009 | 5.506 | 5.506 | 5.328 | 5.434 | 62,505 | +0.12(+2.24%) |
Mar 24, 2009 | 5.447 | 5.447 | 5.315 | 5.315 | 22,718 | -0.28(-4.97%) |
Mar 23, 2009 | 5.480 | 5.593 | 5.447 | 5.593 | 127,131 | +0.32(+6.16%) |
Mar 20, 2009 | 5.354 | 5.381 | 5.235 | 5.268 | 245,609 | -0.01(-0.25%) |
Mar 19, 2009 | 5.500 | 5.500 | 5.275 | 5.281 | 763,437 | -0.15(-2.68%) |
Mar 18, 2009 | 5.202 | 5.427 | 5.096 | 5.427 | 114,608 | +0.25(+4.86%) |
Mar 17, 2009 | 5.096 | 5.215 | 5.076 | 5.176 | 133,569 | +0.10(+1.96%) |
Mar 16, 2009 | 5.156 | 5.189 | 5.056 | 5.076 | 105,342 | +0.05(+0.92%) |
Mar 13, 2009 | 5.063 | 5.116 | 4.957 | 5.030 | 0 | -0.03(-0.65%) |
Mar 12, 2009 | 4.937 | 5.083 | 4.845 | 5.063 | 122,958 | +0.18(+3.66%) |
Mar 11, 2009 | 4.871 | 4.944 | 4.812 | 4.884 | 330,405 | +0.18(+3.80%) |
Mar 10, 2009 | 4.692 | 4.778 | 4.653 | 4.706 | 214,456 | +0.26(+5.80%) |
Mar 09, 2009 | 4.414 | 4.547 | 4.414 | 4.448 | 264,691 | -0.01(-0.30%) |
Mar 06, 2009 | 4.520 | 4.587 | 4.375 | 4.461 | 0 | -0.04(-0.88%) |
Mar 05, 2009 | 4.573 | 4.633 | 4.487 | 4.501 | 361,205 | -0.15(-3.13%) |
Mar 04, 2009 | 4.514 | 4.726 | 4.514 | 4.646 | 1,616,074 | -0.07(-1.54%) |
Mar 02, 2009 | 4.805 | 4.838 | 4.659 | 4.719 | 182,397 | -0.26(-5.31%) |
Feb 27, 2009 | 4.884 | 5.109 | 4.864 | 4.984 | 0 | +0.13(+2.73%) |
Feb 26, 2009 | 4.957 | 4.997 | 4.851 | 4.851 | 49,651 | -0.15(-2.91%) |
Feb 25, 2009 | 4.997 | 5.129 | 4.920 | 4.997 | 53,109 | -0.09(-1.82%) |
Feb 24, 2009 | 4.884 | 5.136 | 4.864 | 5.090 | 140,512 | +0.13(+2.53%) |
Feb 23, 2009 | 5.096 | 5.109 | 4.917 | 4.964 | 79,083 | -0.12(-2.34%) |
Feb 20, 2009 | 4.990 | 5.172 | 4.984 | 5.083 | 119,576 | -0.04(-0.78%) |
Feb 19, 2009 | 5.156 | 5.288 | 5.076 | 5.123 | 119,514 | +0.09(+1.84%) |
Feb 18, 2009 | 5.129 | 5.142 | 4.964 | 5.030 | 132,329 | -0.04(-0.78%) |
Feb 17, 2009 | 5.209 | 5.209 | 5.056 | 5.070 | 99,632 | -0.37(-6.81%) |
Feb 13, 2009 | 5.367 | 5.500 | 5.357 | 5.440 | 261,057 | -0.05(-0.96%) |
Feb 12, 2009 | 5.315 | 5.493 | 5.308 | 5.493 | 78,377 | -0.02(-0.36%) |
Feb 11, 2009 | 5.553 | 5.559 | 5.414 | 5.513 | 571,840 | +0.01(+0.24%) |
Feb 10, 2009 | 5.778 | 5.778 | 5.473 | 5.500 | 344,374 | -0.23(-4.04%) |
Feb 09, 2009 | 5.798 | 5.798 | 5.685 | 5.731 | 203,975 | +0.07(+1.17%) |
Feb 06, 2009 | 5.619 | 5.698 | 5.507 | 5.665 | 1,255,664 | +0.10(+1.78%) |
Feb 05, 2009 | 5.480 | 5.645 | 5.328 | 5.566 | 997,823 | +0.03(+0.48%) |
Feb 04, 2009 | 5.487 | 6.049 | 5.407 | 5.540 | 3,321,797 | -0.01(-0.24%) |
Feb 03, 2009 | 5.374 | 5.559 | 5.374 | 5.553 | 70,275 | +0.17(+3.20%) |
Feb 02, 2009 | 5.317 | 5.394 | 5.295 | 5.381 | 32,644 | -0.03(-0.49%) |
Jan 30, 2009 | 5.487 | 5.526 | 5.407 | 5.407 | 0 | -0.03(-0.61%) |
Jan 29, 2009 | 5.549 | 5.573 | 5.434 | 5.440 | 214,438 | -0.23(-3.97%) |
Jan 28, 2009 | 5.566 | 5.738 | 5.566 | 5.665 | 80,074 | +0.19(+3.51%) |
Jan 27, 2009 | 5.440 | 5.493 | 5.401 | 5.473 | 24,436 | +0.05(+0.85%) |
Jan 26, 2009 | 5.374 | 5.520 | 5.369 | 5.427 | 33,163 | +0.13(+2.50%) |
Jan 23, 2009 | 5.195 | 5.341 | 5.090 | 5.295 | 40,301 | +0.04(+0.76%) |
Jan 22, 2009 | 5.162 | 5.312 | 5.162 | 5.255 | 11,221 | -0.08(-1.49%) |
Jan 21, 2009 | 4.990 | 5.334 | 4.990 | 5.334 | 325,410 | +0.40(+8.04%) |
Jan 20, 2009 | 5.295 | 5.295 | 4.937 | 4.937 | 352,361 | -0.55(-10.01%) |
Jan 16, 2009 | 5.526 | 5.566 | 5.356 | 5.487 | 0 | -0.01(-0.24%) |
Jan 15, 2009 | 5.540 | 5.540 | 5.360 | 5.500 | 12,962 | -0.04(-0.72%) |
Jan 14, 2009 | 5.698 | 5.698 | 5.480 | 5.540 | 44,063 | -0.20(-3.46%) |
Jan 13, 2009 | 5.758 | 5.798 | 5.656 | 5.738 | 82,940 | -0.04(-0.69%) |
Jan 12, 2009 | 5.837 | 5.890 | 5.771 | 5.778 | 32,301 | -0.07(-1.24%) |
Jan 09, 2009 | 5.957 | 5.957 | 5.831 | 5.851 | 30,303 | -0.09(-1.56%) |
Jan 08, 2009 | 5.870 | 5.990 | 5.870 | 5.943 | 9,114 | +0.01(+0.22%) |
Jan 07, 2009 | 5.897 | 5.990 | 5.890 | 5.930 | 18,752 | +0.01(+0.11%) |
Jan 06, 2009 | 5.930 | 5.957 | 5.791 | 5.923 | 663,143 | +0.06(+1.02%) |
Jan 05, 2009 | 5.857 | 5.923 | 5.771 | 5.864 | 54,484 | -0.11(-1.88%) |
Jan 02, 2009 | 5.937 | 6.003 | 5.899 | 5.976 | 0 | +0.20(+3.44%) |