Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.036 | 7.606 | 6.848 | 7.047 | 89,125 | +0.16(+2.37%) |
Mar 30, 2009 | 7.155 | 7.247 | 6.612 | 6.884 | 38,973 | -0.99(-12.61%) |
Mar 26, 2009 | 7.334 | 7.959 | 7.269 | 7.877 | 54,410 | +0.68(+9.51%) |
Mar 25, 2009 | 7.318 | 7.716 | 6.449 | 7.193 | 71,609 | +0.04(+0.61%) |
Mar 24, 2009 | 7.665 | 7.758 | 7.150 | 7.150 | 43,814 | -0.71(-8.98%) |
Mar 23, 2009 | 6.724 | 7.855 | 6.721 | 7.855 | 59,158 | +1.45(+22.63%) |
Mar 20, 2009 | 6.607 | 6.786 | 6.189 | 6.406 | 106,760 | -0.11(-1.67%) |
Mar 19, 2009 | 6.515 | 6.677 | 6.021 | 6.515 | 38,008 | +0.05(+0.76%) |
Mar 18, 2009 | 5.678 | 6.585 | 5.429 | 6.466 | 60,464 | +0.77(+13.43%) |
Mar 17, 2009 | 5.255 | 5.700 | 5.146 | 5.700 | 22,502 | +0.42(+8.02%) |
Mar 16, 2009 | 5.494 | 5.630 | 5.092 | 5.277 | 56,451 | -0.15(-2.70%) |
Mar 13, 2009 | 5.402 | 5.639 | 5.342 | 5.423 | 41,035 | +0.02(+0.30%) |
Mar 12, 2009 | 4.468 | 5.423 | 4.381 | 5.407 | 63,038 | +0.88(+19.57%) |
Mar 11, 2009 | 4.663 | 4.880 | 4.403 | 4.522 | 44,855 | -0.11(-2.34%) |
Mar 10, 2009 | 4.148 | 4.669 | 4.006 | 4.631 | 79,806 | +0.64(+16.05%) |
Mar 09, 2009 | 4.120 | 4.255 | 3.936 | 3.990 | 69,540 | -0.21(-4.92%) |
Mar 06, 2009 | 4.365 | 4.365 | 4.001 | 4.196 | 65,668 | -0.07(-1.65%) |
Mar 05, 2009 | 4.750 | 5.345 | 4.267 | 4.267 | 102,260 | -0.67(-13.63%) |
Mar 04, 2009 | 4.978 | 5.054 | 4.674 | 4.940 | 86,942 | +0.11(+2.25%) |
Mar 02, 2009 | 4.902 | 5.277 | 4.832 | 4.832 | 70,200 | -0.17(-3.47%) |
Feb 27, 2009 | 5.163 | 5.798 | 4.870 | 5.005 | 87,382 | -0.27(-5.05%) |
Feb 26, 2009 | 5.032 | 5.955 | 5.032 | 5.271 | 49,759 | +0.32(+6.47%) |
Feb 25, 2009 | 5.364 | 5.364 | 4.544 | 4.951 | 32,535 | -0.46(-8.53%) |
Feb 24, 2009 | 4.978 | 5.412 | 4.864 | 5.412 | 57,563 | +0.58(+11.90%) |
Feb 23, 2009 | 4.783 | 5.157 | 4.783 | 4.837 | 81,904 | +0.10(+2.18%) |
Feb 20, 2009 | 4.772 | 4.935 | 4.593 | 4.734 | 74,186 | -0.17(-3.54%) |
Feb 19, 2009 | 5.076 | 5.119 | 4.658 | 4.908 | 53,894 | -0.07(-1.31%) |
Feb 18, 2009 | 5.016 | 5.364 | 4.886 | 4.973 | 41,801 | -0.05(-1.08%) |
Feb 17, 2009 | 5.429 | 5.429 | 5.027 | 5.027 | 45,446 | -0.49(-8.86%) |
Feb 13, 2009 | 5.630 | 5.771 | 5.488 | 5.516 | 42,092 | -0.09(-1.65%) |
Feb 12, 2009 | 5.483 | 5.912 | 5.440 | 5.608 | 34,567 | -0.21(-3.55%) |
Feb 11, 2009 | 5.863 | 6.384 | 5.782 | 5.814 | 20,560 | +0.01(+0.19%) |
Feb 10, 2009 | 6.509 | 6.525 | 5.798 | 5.803 | 37,885 | -0.75(-11.43%) |
Feb 09, 2009 | 6.411 | 6.656 | 6.341 | 6.553 | 29,999 | -0.03(-0.49%) |
Feb 06, 2009 | 6.173 | 6.585 | 5.972 | 6.585 | 30,544 | +0.42(+6.87%) |
Feb 05, 2009 | 5.836 | 6.352 | 5.836 | 6.162 | 50,978 | +0.27(+4.61%) |
Feb 04, 2009 | 5.898 | 6.254 | 5.868 | 5.890 | 40,217 | -0.01(-0.09%) |
Feb 03, 2009 | 5.961 | 6.173 | 5.700 | 5.896 | 36,896 | +0.03(+0.46%) |
Feb 02, 2009 | 5.554 | 5.868 | 5.369 | 5.868 | 31,218 | +0.40(+7.35%) |
Jan 30, 2009 | 5.830 | 5.931 | 5.467 | 5.467 | 67,787 | -0.26(-4.55%) |
Jan 29, 2009 | 6.862 | 6.862 | 5.478 | 5.727 | 122,858 | -1.25(-17.90%) |
Jan 28, 2009 | 7.047 | 7.188 | 6.601 | 6.976 | 56,841 | +0.11(+1.58%) |
Jan 27, 2009 | 6.406 | 7.041 | 6.406 | 6.867 | 25,783 | +0.48(+7.57%) |
Jan 26, 2009 | 6.585 | 6.650 | 6.140 | 6.384 | 29,741 | -0.19(-2.89%) |
Jan 23, 2009 | 6.553 | 6.938 | 6.515 | 6.574 | 50,680 | -0.18(-2.65%) |
Jan 22, 2009 | 6.884 | 7.193 | 6.227 | 6.753 | 55,975 | -0.36(-5.04%) |
Jan 21, 2009 | 6.314 | 7.139 | 6.086 | 7.112 | 104,614 | +0.91(+14.61%) |
Jan 20, 2009 | 7.470 | 7.600 | 6.205 | 6.205 | 76,516 | -1.40(-18.36%) |
Jan 16, 2009 | 7.633 | 7.942 | 7.330 | 7.600 | 57,657 | +0.00(+0.00%) |
Jan 15, 2009 | 7.551 | 7.600 | 7.231 | 7.600 | 64,983 | +0.07(+0.86%) |
Jan 14, 2009 | 7.812 | 7.904 | 7.437 | 7.535 | 65,044 | -0.47(-5.83%) |
Jan 13, 2009 | 8.165 | 8.208 | 7.807 | 8.002 | 115,945 | -0.17(-2.12%) |
Jan 12, 2009 | 9.033 | 9.090 | 8.176 | 8.176 | 84,665 | -0.92(-10.14%) |
Jan 09, 2009 | 9.408 | 9.408 | 9.066 | 9.099 | 35,623 | -0.36(-3.79%) |
Jan 08, 2009 | 9.207 | 9.598 | 9.207 | 9.457 | 18,844 | +0.05(+0.52%) |
Jan 07, 2009 | 9.750 | 9.956 | 9.392 | 9.408 | 32,480 | -0.55(-5.56%) |
Jan 06, 2009 | 9.663 | 10.02 | 9.424 | 9.962 | 40,821 | +0.40(+4.14%) |
Jan 05, 2009 | 10.13 | 10.21 | 9.424 | 9.565 | 48,108 | -0.53(-5.22%) |