Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.882 | 5.882 | 5.738 | 5.786 | 37,642 | +0.03(+0.50%) |
Mar 30, 2009 | 6.027 | 6.027 | 5.690 | 5.757 | 14,394 | -0.22(-3.71%) |
Mar 26, 2009 | 5.844 | 6.162 | 5.844 | 5.979 | 16,819 | -0.16(-2.67%) |
Mar 25, 2009 | 6.172 | 6.259 | 5.776 | 6.143 | 83,061 | +0.46(+8.15%) |
Mar 24, 2009 | 5.400 | 5.738 | 5.207 | 5.680 | 17,525 | +0.18(+3.33%) |
Mar 23, 2009 | 5.506 | 5.622 | 5.497 | 5.497 | 23,343 | +0.20(+3.83%) |
Mar 20, 2009 | 5.207 | 5.304 | 5.207 | 5.294 | 11,122 | +0.07(+1.29%) |
Mar 19, 2009 | 5.449 | 5.545 | 5.159 | 5.227 | 16,488 | -0.13(-2.34%) |
Mar 18, 2009 | 5.535 | 5.535 | 5.304 | 5.352 | 27,850 | -0.02(-0.36%) |
Mar 17, 2009 | 5.314 | 5.612 | 5.140 | 5.371 | 17,068 | +0.09(+1.64%) |
Mar 16, 2009 | 5.151 | 5.400 | 5.111 | 5.285 | 42,619 | +0.18(+3.59%) |
Mar 13, 2009 | 5.024 | 5.227 | 5.024 | 5.101 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.207 | 5.400 | 5.064 | 5.101 | 23,119 | -0.11(-2.04%) |
Mar 11, 2009 | 5.024 | 5.256 | 5.024 | 5.207 | 18,673 | +0.16(+3.25%) |
Mar 10, 2009 | 4.860 | 5.050 | 4.340 | 5.043 | 44,092 | +0.14(+2.95%) |
Mar 09, 2009 | 4.822 | 5.043 | 4.687 | 4.899 | 106,066 | -0.15(-3.05%) |
Mar 06, 2009 | 5.410 | 5.487 | 5.043 | 5.053 | 0 | -0.42(-7.75%) |
Mar 05, 2009 | 5.690 | 5.730 | 5.400 | 5.477 | 12,651 | -0.25(-4.38%) |
Mar 04, 2009 | 5.689 | 5.757 | 5.689 | 5.728 | 25,191 | -0.13(-2.14%) |
Mar 02, 2009 | 6.673 | 6.673 | 5.680 | 5.854 | 49,360 | -0.90(-13.29%) |
Feb 27, 2009 | 6.557 | 6.750 | 6.287 | 6.750 | 0 | +0.41(+6.54%) |
Feb 26, 2009 | 5.805 | 6.615 | 5.805 | 6.336 | 44,289 | +0.55(+9.50%) |
Feb 25, 2009 | 5.979 | 5.979 | 5.786 | 5.786 | 4,746 | -0.23(-3.85%) |
Feb 24, 2009 | 5.323 | 6.104 | 5.256 | 6.017 | 63,161 | +0.52(+9.47%) |
Feb 23, 2009 | 5.921 | 5.921 | 5.053 | 5.497 | 69,946 | -0.45(-7.62%) |
Feb 20, 2009 | 6.172 | 6.461 | 5.921 | 5.950 | 44,745 | -0.70(-10.58%) |
Feb 19, 2009 | 7.233 | 7.233 | 6.355 | 6.654 | 38,984 | -0.14(-2.13%) |
Feb 18, 2009 | 7.396 | 7.396 | 6.413 | 6.799 | 157,475 | -0.05(-0.70%) |
Feb 17, 2009 | 6.259 | 6.847 | 5.882 | 6.847 | 127,647 | +0.83(+13.78%) |
Feb 13, 2009 | 6.095 | 6.104 | 5.728 | 6.017 | 41,567 | +0.41(+7.22%) |
Feb 12, 2009 | 5.400 | 5.641 | 5.304 | 5.612 | 21,102 | +0.14(+2.65%) |
Feb 11, 2009 | 5.651 | 5.738 | 5.468 | 5.468 | 32,395 | -0.21(-3.65%) |
Feb 10, 2009 | 6.268 | 6.268 | 5.516 | 5.675 | 52,357 | -0.11(-1.92%) |
Feb 09, 2009 | 5.516 | 6.008 | 5.516 | 5.786 | 31,668 | +0.13(+2.39%) |
Feb 06, 2009 | 5.545 | 5.882 | 5.497 | 5.651 | 26,743 | +0.11(+1.91%) |
Feb 05, 2009 | 5.545 | 5.545 | 5.410 | 5.545 | 49,914 | +0.00(+0.00%) |
Feb 04, 2009 | 5.641 | 5.641 | 5.360 | 5.545 | 23,627 | +0.23(+4.36%) |
Feb 03, 2009 | 5.979 | 5.979 | 5.275 | 5.314 | 31,117 | -0.18(-3.33%) |
Feb 02, 2009 | 5.024 | 5.584 | 5.015 | 5.497 | 31,757 | +0.30(+5.75%) |
Jan 30, 2009 | 5.410 | 5.477 | 4.976 | 5.198 | 0 | -0.40(-7.07%) |
Jan 29, 2009 | 6.365 | 6.442 | 5.400 | 5.593 | 109,576 | -1.10(-16.43%) |
Jan 28, 2009 | 6.490 | 6.808 | 6.230 | 6.692 | 172,943 | +0.42(+6.77%) |
Jan 27, 2009 | 5.960 | 6.490 | 5.931 | 6.268 | 127,355 | +0.43(+7.30%) |
Jan 26, 2009 | 5.497 | 5.882 | 5.449 | 5.842 | 134,077 | +0.54(+10.15%) |
Jan 23, 2009 | 5.053 | 5.342 | 4.994 | 5.304 | 38,466 | +0.25(+4.96%) |
Jan 22, 2009 | 5.497 | 5.497 | 4.889 | 5.053 | 124,687 | -0.44(-8.07%) |
Jan 21, 2009 | 4.629 | 5.497 | 4.320 | 5.497 | 152,993 | +1.27(+30.14%) |
Jan 20, 2009 | 4.542 | 4.542 | 4.108 | 4.224 | 39,151 | +0.06(+1.39%) |
Jan 16, 2009 | 4.330 | 4.368 | 4.147 | 4.166 | 32,301 | -0.03(-0.69%) |
Jan 15, 2009 | 4.446 | 4.667 | 4.156 | 4.195 | 38,159 | -0.39(-8.42%) |
Jan 14, 2009 | 4.744 | 4.764 | 4.542 | 4.581 | 17,063 | -0.06(-1.25%) |
Jan 13, 2009 | 4.812 | 4.822 | 4.581 | 4.638 | 49,717 | -0.17(-3.61%) |
Jan 12, 2009 | 4.494 | 4.899 | 4.494 | 4.812 | 44,899 | +0.04(+0.81%) |
Jan 09, 2009 | 4.580 | 4.773 | 4.542 | 4.773 | 3,318 | +0.15(+3.34%) |
Jan 08, 2009 | 4.590 | 4.667 | 4.397 | 4.619 | 18,907 | -0.06(-1.24%) |
Jan 07, 2009 | 4.638 | 4.822 | 4.490 | 4.677 | 83,617 | -0.20(-4.15%) |
Jan 06, 2009 | 4.542 | 4.966 | 4.542 | 4.880 | 36,236 | +0.23(+4.98%) |
Jan 05, 2009 | 4.576 | 4.895 | 4.576 | 4.648 | 70,333 | +0.12(+2.55%) |
Jan 02, 2009 | 3.877 | 4.667 | 3.703 | 4.532 | 0 | +0.95(+26.68%) |