Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.380 | 5.494 | 5.248 | 5.461 | 77,527 | +0.22(+4.24%) |
Mar 30, 2009 | 5.509 | 5.509 | 5.047 | 5.239 | 110,547 | -0.74(-12.31%) |
Mar 26, 2009 | 6.253 | 6.419 | 5.914 | 5.974 | 172,056 | -0.14(-2.22%) |
Mar 25, 2009 | 5.899 | 6.157 | 5.800 | 6.110 | 112,869 | +0.19(+3.26%) |
Mar 24, 2009 | 5.923 | 6.079 | 5.854 | 5.917 | 673,245 | -0.20(-3.24%) |
Mar 23, 2009 | 6.004 | 6.127 | 5.993 | 6.115 | 149,413 | +0.61(+11.13%) |
Mar 20, 2009 | 5.698 | 5.753 | 5.475 | 5.503 | 87,460 | -0.06(-1.03%) |
Mar 19, 2009 | 5.167 | 5.617 | 5.167 | 5.560 | 66,146 | +0.40(+7.67%) |
Mar 18, 2009 | 5.227 | 5.315 | 4.972 | 5.164 | 64,217 | -0.06(-1.15%) |
Mar 17, 2009 | 5.698 | 5.698 | 5.122 | 5.224 | 94,312 | -0.11(-2.04%) |
Mar 16, 2009 | 5.524 | 5.524 | 5.131 | 5.332 | 122,655 | +0.18(+3.45%) |
Mar 13, 2009 | 5.275 | 5.386 | 5.098 | 5.155 | 0 | -0.01(-0.12%) |
Mar 12, 2009 | 4.939 | 5.332 | 4.827 | 5.161 | 1,586,845 | +0.27(+5.46%) |
Mar 11, 2009 | 4.875 | 4.942 | 4.803 | 4.894 | 198,204 | +0.02(+0.43%) |
Mar 10, 2009 | 4.933 | 5.186 | 4.464 | 4.872 | 204,557 | +0.34(+7.55%) |
Mar 09, 2009 | 4.260 | 4.595 | 4.260 | 4.530 | 78,380 | +0.22(+5.08%) |
Mar 06, 2009 | 4.428 | 4.608 | 4.179 | 4.311 | 0 | -0.11(-2.41%) |
Mar 05, 2009 | 4.872 | 4.963 | 4.362 | 4.418 | 131,495 | -0.45(-9.33%) |
Mar 04, 2009 | 4.518 | 4.878 | 4.518 | 4.872 | 110,274 | +0.41(+9.07%) |
Mar 02, 2009 | 5.098 | 5.329 | 4.398 | 4.467 | 288,420 | -1.06(-19.17%) |
Feb 27, 2009 | 4.803 | 5.548 | 4.803 | 5.527 | 0 | +0.44(+8.61%) |
Feb 26, 2009 | 4.755 | 5.344 | 4.755 | 5.089 | 208,840 | +0.32(+6.60%) |
Feb 25, 2009 | 5.350 | 5.470 | 4.719 | 4.773 | 480,443 | -0.80(-14.42%) |
Feb 24, 2009 | 5.404 | 5.704 | 5.104 | 5.578 | 197,055 | +0.07(+1.25%) |
Feb 23, 2009 | 5.977 | 6.452 | 5.336 | 5.509 | 207,937 | -0.54(-8.89%) |
Feb 20, 2009 | 6.160 | 6.291 | 5.656 | 6.046 | 363,876 | -0.75(-11.08%) |
Feb 19, 2009 | 7.070 | 7.310 | 6.683 | 6.800 | 139,546 | -0.20(-2.83%) |
Feb 18, 2009 | 8.256 | 8.589 | 6.914 | 6.998 | 302,123 | -1.62(-18.78%) |
Feb 17, 2009 | 9.160 | 9.403 | 8.601 | 8.616 | 154,339 | -0.69(-7.42%) |
Feb 13, 2009 | 9.021 | 9.508 | 9.009 | 9.307 | 81,391 | +0.26(+2.82%) |
Feb 12, 2009 | 9.724 | 9.724 | 9.009 | 9.051 | 87,214 | -0.64(-6.60%) |
Feb 11, 2009 | 9.742 | 9.865 | 9.526 | 9.691 | 81,694 | -0.13(-1.31%) |
Feb 10, 2009 | 9.919 | 10.36 | 9.787 | 9.820 | 81,358 | -0.18(-1.83%) |
Feb 09, 2009 | 10.21 | 10.26 | 10.00 | 10.00 | 33,582 | -0.17(-1.65%) |
Feb 06, 2009 | 9.997 | 10.17 | 9.928 | 10.17 | 24,768 | -0.10(-0.99%) |
Feb 05, 2009 | 10.21 | 10.59 | 10.18 | 10.27 | 37,373 | -0.04(-0.38%) |
Feb 04, 2009 | 10.33 | 10.50 | 10.24 | 10.31 | 52,462 | -0.08(-0.81%) |
Feb 03, 2009 | 10.16 | 10.46 | 9.907 | 10.40 | 63,281 | +0.14(+1.37%) |
Feb 02, 2009 | 9.907 | 10.28 | 9.514 | 10.26 | 124,084 | +0.29(+2.95%) |
Jan 30, 2009 | 10.06 | 10.29 | 9.904 | 9.961 | 0 | +0.35(+3.69%) |
Jan 29, 2009 | 9.520 | 9.706 | 9.145 | 9.607 | 20,085 | +0.26(+2.81%) |
Jan 28, 2009 | 9.343 | 9.457 | 9.069 | 9.344 | 33,669 | +0.06(+0.63%) |
Jan 27, 2009 | 9.676 | 9.676 | 9.211 | 9.286 | 33,249 | -0.00(-0.03%) |
Jan 26, 2009 | 9.397 | 9.757 | 9.289 | 9.289 | 145,542 | -0.17(-1.81%) |
Jan 23, 2009 | 9.009 | 9.607 | 9.006 | 9.460 | 67,065 | +0.31(+3.38%) |
Jan 22, 2009 | 9.081 | 9.364 | 8.781 | 9.151 | 33,722 | -0.08(-0.85%) |
Jan 21, 2009 | 8.658 | 9.229 | 8.577 | 9.229 | 89,582 | +0.40(+4.56%) |
Jan 20, 2009 | 9.006 | 9.006 | 8.654 | 8.826 | 61,925 | -0.13(-1.44%) |
Jan 16, 2009 | 9.481 | 9.481 | 8.907 | 8.955 | 84,969 | -0.05(-0.57%) |
Jan 15, 2009 | 9.036 | 9.123 | 8.502 | 9.006 | 74,969 | -0.16(-1.77%) |
Jan 14, 2009 | 9.217 | 9.397 | 9.012 | 9.169 | 51,846 | -0.12(-1.29%) |
Jan 13, 2009 | 9.475 | 9.502 | 9.235 | 9.289 | 18,323 | -0.08(-0.87%) |
Jan 12, 2009 | 9.385 | 9.787 | 9.232 | 9.370 | 58,864 | -0.09(-0.95%) |
Jan 09, 2009 | 9.907 | 9.973 | 9.460 | 9.460 | 35,391 | -0.28(-2.90%) |
Jan 08, 2009 | 9.607 | 9.829 | 9.451 | 9.742 | 78,300 | +0.08(+0.78%) |
Jan 07, 2009 | 9.832 | 10.05 | 9.535 | 9.667 | 63,731 | -0.08(-0.80%) |
Jan 06, 2009 | 9.583 | 10.03 | 9.412 | 9.745 | 71,438 | +0.35(+3.71%) |
Jan 05, 2009 | 8.859 | 9.577 | 8.859 | 9.397 | 102,003 | +0.50(+5.64%) |
Jan 02, 2009 | 8.511 | 9.018 | 8.361 | 8.895 | 0 | +0.53(+6.39%) |