Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.892 | 5.995 | 5.830 | 5.939 | 3,484,710 | +0.05(+0.83%) |
Mar 30, 2009 | 5.825 | 5.894 | 5.804 | 5.890 | 2,641,343 | -0.09(-1.44%) |
Mar 26, 2009 | 5.931 | 5.984 | 5.870 | 5.976 | 3,110,374 | +0.08(+1.30%) |
Mar 25, 2009 | 5.871 | 5.937 | 5.811 | 5.900 | 2,429,224 | +0.04(+0.64%) |
Mar 24, 2009 | 5.890 | 5.926 | 5.821 | 5.862 | 3,217,424 | -0.07(-1.17%) |
Mar 23, 2009 | 5.810 | 5.931 | 5.808 | 5.931 | 2,441,269 | +0.12(+2.10%) |
Mar 20, 2009 | 5.765 | 5.879 | 5.740 | 5.810 | 4,809,656 | +0.09(+1.52%) |
Mar 19, 2009 | 5.802 | 5.815 | 5.690 | 5.723 | 3,342,164 | -0.06(-1.12%) |
Mar 18, 2009 | 5.746 | 5.851 | 5.722 | 5.787 | 3,078,156 | -0.02(-0.35%) |
Mar 17, 2009 | 5.725 | 5.817 | 5.688 | 5.808 | 2,899,344 | +0.12(+2.14%) |
Mar 16, 2009 | 5.778 | 5.817 | 5.673 | 5.686 | 4,687,218 | -0.02(-0.43%) |
Mar 13, 2009 | 5.744 | 5.761 | 5.637 | 5.710 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.637 | 5.729 | 5.605 | 5.710 | 4,309,395 | +0.06(+1.06%) |
Mar 11, 2009 | 5.774 | 5.774 | 5.647 | 5.650 | 2,605,184 | -0.08(-1.34%) |
Mar 10, 2009 | 5.705 | 5.778 | 5.688 | 5.727 | 4,087,707 | +0.07(+1.33%) |
Mar 09, 2009 | 5.664 | 5.785 | 5.620 | 5.652 | 5,598,551 | -0.03(-0.59%) |
Mar 06, 2009 | 5.619 | 5.746 | 5.592 | 5.686 | 0 | +0.18(+3.27%) |
Mar 05, 2009 | 5.639 | 5.645 | 5.480 | 5.506 | 5,686,021 | -0.19(-3.42%) |
Mar 04, 2009 | 5.808 | 5.819 | 5.622 | 5.701 | 8,917,366 | -0.19(-3.15%) |
Mar 02, 2009 | 5.900 | 5.959 | 5.866 | 5.886 | 3,091,029 | -0.07(-1.26%) |
Feb 27, 2009 | 5.849 | 6.068 | 5.849 | 5.961 | 0 | +0.02(+0.35%) |
Feb 26, 2009 | 6.212 | 6.212 | 5.931 | 5.941 | 5,996,215 | -0.20(-3.29%) |
Feb 25, 2009 | 6.164 | 6.261 | 6.113 | 6.143 | 8,574,772 | +0.16(+2.66%) |
Feb 24, 2009 | 5.918 | 6.008 | 5.896 | 5.984 | 1,984,978 | +0.07(+1.24%) |
Feb 23, 2009 | 6.012 | 6.051 | 5.875 | 5.911 | 2,287,489 | -0.08(-1.31%) |
Feb 20, 2009 | 6.062 | 6.175 | 5.933 | 5.989 | 0 | -0.16(-2.53%) |
Feb 19, 2009 | 5.900 | 6.190 | 5.808 | 6.145 | 6,423,086 | +0.45(+7.86%) |
Feb 18, 2009 | 5.744 | 5.808 | 5.626 | 5.697 | 3,025,306 | -0.07(-1.20%) |
Feb 17, 2009 | 5.725 | 5.841 | 5.671 | 5.767 | 2,131,604 | -0.04(-0.77%) |
Feb 13, 2009 | 5.877 | 5.905 | 5.793 | 5.811 | 1,395,292 | -0.05(-0.80%) |
Feb 12, 2009 | 5.723 | 5.866 | 5.723 | 5.858 | 1,878,665 | +0.06(+1.03%) |
Feb 11, 2009 | 5.765 | 5.828 | 5.753 | 5.798 | 1,809,082 | +0.07(+1.14%) |
Feb 10, 2009 | 5.840 | 5.879 | 5.707 | 5.733 | 1,679,622 | -0.13(-2.20%) |
Feb 09, 2009 | 5.885 | 5.901 | 5.817 | 5.862 | 1,561,039 | -0.02(-0.35%) |
Feb 06, 2009 | 5.752 | 5.898 | 5.738 | 5.883 | 2,352,149 | +0.12(+2.15%) |
Feb 05, 2009 | 5.708 | 5.787 | 5.694 | 5.759 | 2,189,601 | +0.04(+0.79%) |
Feb 04, 2009 | 5.780 | 5.804 | 5.675 | 5.714 | 2,458,009 | -0.07(-1.20%) |
Feb 03, 2009 | 5.688 | 5.819 | 5.630 | 5.783 | 1,992,421 | +0.09(+1.61%) |
Feb 02, 2009 | 5.559 | 5.705 | 5.478 | 5.692 | 2,779,736 | +0.10(+1.88%) |
Jan 30, 2009 | 5.780 | 5.821 | 5.538 | 5.587 | 0 | -0.19(-3.37%) |
Jan 29, 2009 | 5.761 | 5.830 | 5.708 | 5.782 | 1,493,629 | -0.05(-0.80%) |
Jan 28, 2009 | 5.841 | 5.879 | 5.759 | 5.828 | 1,791,974 | +0.03(+0.55%) |
Jan 27, 2009 | 5.716 | 5.810 | 5.688 | 5.797 | 2,146,304 | +0.05(+0.95%) |
Jan 26, 2009 | 5.729 | 5.832 | 5.688 | 5.742 | 2,225,450 | +0.04(+0.69%) |
Jan 23, 2009 | 5.656 | 5.729 | 5.622 | 5.703 | 2,371,184 | -0.06(-1.10%) |
Jan 22, 2009 | 5.654 | 5.780 | 5.607 | 5.767 | 3,205,645 | +0.05(+0.92%) |
Jan 21, 2009 | 5.791 | 5.804 | 5.605 | 5.714 | 3,337,406 | -0.05(-0.88%) |
Jan 20, 2009 | 5.870 | 5.915 | 5.759 | 5.765 | 3,158,909 | -0.11(-1.82%) |
Jan 16, 2009 | 5.817 | 5.888 | 5.742 | 5.871 | 2,374,836 | +0.11(+1.98%) |
Jan 15, 2009 | 5.739 | 5.757 | 5.630 | 5.757 | 2,786,607 | +0.02(+0.29%) |
Jan 14, 2009 | 5.806 | 5.843 | 5.688 | 5.740 | 2,229,134 | -0.11(-1.95%) |
Jan 13, 2009 | 5.718 | 5.890 | 5.718 | 5.855 | 2,468,976 | +0.11(+1.89%) |
Jan 12, 2009 | 5.684 | 5.753 | 5.624 | 5.746 | 2,114,961 | +0.05(+0.89%) |
Jan 09, 2009 | 5.798 | 5.798 | 5.654 | 5.695 | 2,349,800 | -0.09(-1.52%) |
Jan 08, 2009 | 5.722 | 5.834 | 5.720 | 5.783 | 2,720,372 | -0.03(-0.52%) |
Jan 07, 2009 | 5.864 | 5.971 | 5.774 | 5.813 | 4,807,787 | -0.09(-1.46%) |
Jan 06, 2009 | 5.931 | 5.952 | 5.763 | 5.900 | 4,566,424 | +0.01(+0.13%) |
Jan 05, 2009 | 5.907 | 5.963 | 5.832 | 5.892 | 3,465,291 | -0.02(-0.29%) |
Jan 02, 2009 | 5.841 | 5.920 | 5.752 | 5.909 | 0 | +0.09(+1.51%) |