Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.439 | 5.692 | 5.428 | 5.490 | 420,379 | +0.13(+2.43%) |
Mar 30, 2009 | 5.506 | 5.506 | 5.310 | 5.360 | 98,223 | -0.35(-6.14%) |
Mar 26, 2009 | 5.653 | 5.710 | 5.593 | 5.710 | 191,030 | +0.18(+3.33%) |
Mar 25, 2009 | 5.595 | 5.613 | 5.403 | 5.526 | 2,586,497 | +0.04(+0.64%) |
Mar 24, 2009 | 5.561 | 5.564 | 5.134 | 5.491 | 205,517 | -0.07(-1.34%) |
Mar 23, 2009 | 5.433 | 5.589 | 5.433 | 5.566 | 284,439 | +0.30(+5.60%) |
Mar 20, 2009 | 5.351 | 5.362 | 5.210 | 5.270 | 120,741 | -0.09(-1.64%) |
Mar 19, 2009 | 5.444 | 5.444 | 5.327 | 5.358 | 314,624 | +0.01(+0.27%) |
Mar 18, 2009 | 5.269 | 5.396 | 5.197 | 5.343 | 218,192 | +0.11(+2.04%) |
Mar 17, 2009 | 5.058 | 5.256 | 5.058 | 5.237 | 349,180 | +0.18(+3.53%) |
Mar 16, 2009 | 5.120 | 5.186 | 4.962 | 5.058 | 415,632 | -0.03(-0.55%) |
Mar 13, 2009 | 5.136 | 5.136 | 5.057 | 5.086 | 0 | -0.04(-0.80%) |
Mar 12, 2009 | 5.003 | 5.129 | 4.952 | 5.127 | 115,932 | +0.15(+2.93%) |
Mar 11, 2009 | 4.854 | 5.025 | 4.854 | 4.981 | 312,312 | +0.15(+3.12%) |
Mar 10, 2009 | 4.668 | 4.842 | 4.585 | 4.830 | 245,450 | +0.31(+6.89%) |
Mar 09, 2009 | 4.570 | 4.697 | 4.498 | 4.519 | 194,204 | -0.10(-2.09%) |
Mar 06, 2009 | 4.656 | 4.765 | 4.526 | 4.615 | 0 | -0.07(-1.50%) |
Mar 05, 2009 | 4.760 | 4.800 | 4.664 | 4.686 | 435,892 | -0.14(-2.92%) |
Mar 04, 2009 | 4.808 | 4.898 | 4.618 | 4.827 | 320,356 | +0.17(+3.59%) |
Mar 02, 2009 | 4.816 | 4.827 | 4.639 | 4.659 | 346,697 | -0.18(-3.72%) |
Feb 27, 2009 | 4.804 | 4.909 | 4.789 | 4.839 | 0 | -0.01(-0.30%) |
Feb 26, 2009 | 4.934 | 4.985 | 4.839 | 4.854 | 183,219 | -0.08(-1.54%) |
Feb 25, 2009 | 4.896 | 5.001 | 4.821 | 4.930 | 194,464 | +0.01(+0.24%) |
Feb 24, 2009 | 4.754 | 4.948 | 4.729 | 4.918 | 431,487 | +0.17(+3.64%) |
Feb 23, 2009 | 4.969 | 5.061 | 4.746 | 4.746 | 573,618 | -0.23(-4.59%) |
Feb 20, 2009 | 4.972 | 5.019 | 4.874 | 4.974 | 594,603 | -0.04(-0.70%) |
Feb 19, 2009 | 5.161 | 5.237 | 4.981 | 5.009 | 290,814 | -0.12(-2.39%) |
Feb 18, 2009 | 5.210 | 5.210 | 5.086 | 5.131 | 2,859,637 | -0.02(-0.31%) |
Feb 17, 2009 | 5.168 | 5.227 | 5.000 | 5.148 | 168,642 | -0.23(-4.29%) |
Feb 13, 2009 | 5.370 | 5.447 | 5.361 | 5.379 | 540,129 | -0.02(-0.41%) |
Feb 12, 2009 | 5.263 | 5.401 | 5.238 | 5.401 | 1,102,700 | +0.03(+0.52%) |
Feb 11, 2009 | 5.428 | 5.428 | 5.314 | 5.373 | 179,039 | -0.00(-0.05%) |
Feb 10, 2009 | 5.611 | 5.611 | 5.338 | 5.376 | 270,327 | -0.25(-4.49%) |
Feb 09, 2009 | 5.630 | 5.642 | 5.569 | 5.629 | 496,598 | +0.01(+0.16%) |
Feb 06, 2009 | 5.446 | 5.636 | 5.446 | 5.620 | 289,056 | +0.19(+3.47%) |
Feb 05, 2009 | 5.262 | 5.461 | 5.101 | 5.431 | 2,026,142 | +0.12(+2.26%) |
Feb 04, 2009 | 5.330 | 5.517 | 5.295 | 5.311 | 1,409,493 | +0.05(+1.00%) |
Feb 03, 2009 | 5.181 | 5.285 | 5.162 | 5.259 | 6,633,317 | +0.07(+1.27%) |
Feb 02, 2009 | 5.066 | 5.197 | 5.066 | 5.193 | 212,515 | +0.06(+1.11%) |
Jan 30, 2009 | 5.241 | 5.241 | 5.135 | 5.136 | 0 | -0.16(-3.09%) |
Jan 29, 2009 | 5.455 | 5.455 | 5.296 | 5.299 | 84,181 | -0.16(-2.95%) |
Jan 28, 2009 | 5.323 | 5.605 | 5.323 | 5.460 | 62,080 | +0.17(+3.29%) |
Jan 27, 2009 | 5.281 | 5.346 | 5.249 | 5.286 | 53,906 | +0.09(+1.77%) |
Jan 26, 2009 | 5.151 | 5.300 | 5.140 | 5.194 | 161,016 | -0.01(-0.25%) |
Jan 23, 2009 | 5.010 | 5.244 | 5.009 | 5.208 | 595,020 | +0.09(+1.68%) |
Jan 22, 2009 | 5.107 | 5.544 | 5.032 | 5.121 | 161,378 | -0.10(-1.99%) |
Jan 21, 2009 | 5.023 | 5.250 | 5.023 | 5.225 | 252,030 | +0.21(+4.29%) |
Jan 20, 2009 | 5.228 | 5.228 | 5.006 | 5.010 | 56,041 | -0.26(-4.99%) |
Jan 16, 2009 | 5.327 | 5.327 | 5.151 | 5.273 | 139,394 | +0.03(+0.64%) |
Jan 15, 2009 | 5.142 | 5.260 | 5.058 | 5.240 | 132,985 | +0.08(+1.64%) |
Jan 14, 2009 | 5.367 | 5.367 | 5.117 | 5.155 | 218,712 | -0.22(-4.08%) |
Jan 13, 2009 | 5.323 | 5.408 | 5.256 | 5.374 | 1,066,195 | +0.01(+0.14%) |
Jan 12, 2009 | 5.417 | 5.454 | 5.345 | 5.367 | 153,546 | -0.12(-2.24%) |
Jan 09, 2009 | 5.477 | 5.547 | 5.449 | 5.490 | 40,712 | -0.12(-2.14%) |
Jan 08, 2009 | 5.529 | 5.610 | 5.516 | 5.610 | 43,516 | +0.02(+0.29%) |
Jan 07, 2009 | 5.705 | 5.705 | 5.554 | 5.593 | 186,228 | -0.17(-2.87%) |
Jan 06, 2009 | 5.557 | 5.796 | 5.557 | 5.759 | 231,058 | +0.20(+3.63%) |
Jan 05, 2009 | 5.605 | 5.627 | 5.548 | 5.557 | 207,679 | -0.01(-0.26%) |
Jan 02, 2009 | 5.412 | 5.573 | 5.411 | 5.572 | 0 | +0.16(+3.00%) |