Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.340 | 5.620 | 5.290 | 5.540 | 93,860 | +0.35(+6.74%) |
Mar 30, 2009 | 5.340 | 5.400 | 5.190 | 5.190 | 42,059 | -0.96(-15.61%) |
Mar 26, 2009 | 6.010 | 6.150 | 5.900 | 6.150 | 43,381 | +0.10(+1.65%) |
Mar 25, 2009 | 5.900 | 6.090 | 5.800 | 6.050 | 96,793 | -0.03(-0.49%) |
Mar 24, 2009 | 6.000 | 6.300 | 5.960 | 6.080 | 116,491 | -0.22(-3.49%) |
Mar 23, 2009 | 5.950 | 6.300 | 5.930 | 6.300 | 43,779 | +0.55(+9.57%) |
Mar 20, 2009 | 5.820 | 5.930 | 5.690 | 5.750 | 30,966 | +0.05(+0.88%) |
Mar 19, 2009 | 5.970 | 5.970 | 5.700 | 5.700 | 30,171 | +0.25(+4.59%) |
Mar 18, 2009 | 5.140 | 5.570 | 5.140 | 5.450 | 74,867 | +0.15(+2.83%) |
Mar 17, 2009 | 5.090 | 5.380 | 5.000 | 5.300 | 208,876 | +0.27(+5.37%) |
Mar 16, 2009 | 4.910 | 5.200 | 4.870 | 5.030 | 160,663 | +0.28(+5.89%) |
Mar 13, 2009 | 4.710 | 4.770 | 4.580 | 4.750 | 81,763 | +0.09(+1.93%) |
Mar 12, 2009 | 4.330 | 4.710 | 4.310 | 4.660 | 224,263 | +0.41(+9.65%) |
Mar 11, 2009 | 4.470 | 4.640 | 4.250 | 4.250 | 183,007 | -0.05(-1.16%) |
Mar 10, 2009 | 3.950 | 4.400 | 3.950 | 4.300 | 77,878 | +0.54(+14.36%) |
Mar 09, 2009 | 3.720 | 3.900 | 3.710 | 3.760 | 68,738 | +0.11(+3.01%) |
Mar 06, 2009 | 3.740 | 3.880 | 3.650 | 3.650 | 93,325 | -0.39(-9.65%) |
Mar 05, 2009 | 4.070 | 4.240 | 4.000 | 4.040 | 89,300 | -0.26(-6.05%) |
Mar 04, 2009 | 4.320 | 4.380 | 4.250 | 4.300 | 62,804 | -0.10(-2.27%) |
Mar 02, 2009 | 4.580 | 4.660 | 4.400 | 4.400 | 75,287 | -0.44(-9.09%) |
Feb 27, 2009 | 4.740 | 5.000 | 4.730 | 4.840 | 51,734 | -0.11(-2.22%) |
Feb 26, 2009 | 4.960 | 5.100 | 4.950 | 4.950 | 53,402 | +0.15(+3.13%) |
Feb 25, 2009 | 4.810 | 4.810 | 4.640 | 4.800 | 39,332 | +0.00(+0.00%) |
Feb 24, 2009 | 4.620 | 4.850 | 4.550 | 4.800 | 85,475 | +0.43(+9.84%) |
Feb 23, 2009 | 4.800 | 4.800 | 4.360 | 4.370 | 86,622 | -0.08(-1.80%) |
Feb 20, 2009 | 4.480 | 4.600 | 4.450 | 4.450 | 111,875 | -0.45(-9.18%) |
Feb 19, 2009 | 5.080 | 5.120 | 4.900 | 4.900 | 80,007 | +0.12(+2.51%) |
Feb 18, 2009 | 5.050 | 5.050 | 4.780 | 4.780 | 70,541 | -0.10(-2.05%) |
Feb 17, 2009 | 4.900 | 4.980 | 4.790 | 4.880 | 47,198 | -0.34(-6.51%) |
Feb 13, 2009 | 5.400 | 5.400 | 5.220 | 5.220 | 105,487 | -0.13(-2.43%) |
Feb 12, 2009 | 5.250 | 5.400 | 5.190 | 5.350 | 40,255 | -0.19(-3.43%) |
Feb 11, 2009 | 5.560 | 5.630 | 5.490 | 5.540 | 38,338 | -0.16(-2.81%) |
Feb 10, 2009 | 5.890 | 6.000 | 5.560 | 5.700 | 53,660 | -0.27(-4.52%) |
Feb 09, 2009 | 6.100 | 6.150 | 5.970 | 5.970 | 48,305 | -0.18(-2.93%) |
Feb 06, 2009 | 6.150 | 6.250 | 6.050 | 6.150 | 32,439 | +0.35(+6.03%) |
Feb 05, 2009 | 5.800 | 5.950 | 5.710 | 5.800 | 36,073 | -0.15(-2.52%) |
Feb 04, 2009 | 5.940 | 6.200 | 5.940 | 5.950 | 39,720 | +0.00(+0.00%) |
Feb 03, 2009 | 5.820 | 6.040 | 5.790 | 5.950 | 62,638 | +0.28(+4.94%) |
Feb 02, 2009 | 5.580 | 5.800 | 5.580 | 5.670 | 54,404 | -0.31(-5.18%) |
Jan 30, 2009 | 6.110 | 6.110 | 5.970 | 5.980 | 30,544 | -0.42(-6.56%) |
Jan 29, 2009 | 6.260 | 6.400 | 6.140 | 6.400 | 37,517 | -0.04(-0.62%) |
Jan 28, 2009 | 6.390 | 6.590 | 6.340 | 6.440 | 41,694 | +0.51(+8.60%) |
Jan 27, 2009 | 5.720 | 6.000 | 5.720 | 5.930 | 28,207 | +0.33(+5.89%) |
Jan 26, 2009 | 5.430 | 5.800 | 5.430 | 5.600 | 47,576 | +0.63(+12.68%) |
Jan 23, 2009 | 4.750 | 5.000 | 4.700 | 4.970 | 63,933 | +0.02(+0.40%) |
Jan 22, 2009 | 4.900 | 5.044 | 4.860 | 4.950 | 1,181,956 | -0.11(-2.17%) |
Jan 21, 2009 | 5.070 | 5.070 | 4.850 | 5.060 | 1,334,213 | +0.47(+10.24%) |
Jan 20, 2009 | 4.950 | 4.980 | 4.550 | 4.590 | 595,830 | -1.06(-18.76%) |
Jan 16, 2009 | 5.480 | 5.700 | 5.420 | 5.650 | 1,481,633 | +0.49(+9.50%) |
Jan 15, 2009 | 5.130 | 5.180 | 5.000 | 5.160 | 241,224 | -0.16(-3.01%) |
Jan 14, 2009 | 5.340 | 5.410 | 5.200 | 5.320 | 570,414 | -0.47(-8.12%) |
Jan 13, 2009 | 5.730 | 5.840 | 5.690 | 5.790 | 699,096 | -0.21(-3.50%) |
Jan 12, 2009 | 5.970 | 6.050 | 5.920 | 6.000 | 801,323 | +0.05(+0.84%) |
Jan 09, 2009 | 5.950 | 6.050 | 5.850 | 5.950 | 1,610,187 | -0.18(-2.94%) |
Jan 08, 2009 | 5.780 | 6.150 | 5.780 | 6.130 | 433,651 | +0.28(+4.79%) |
Jan 07, 2009 | 5.850 | 5.850 | 5.790 | 5.850 | 909 | +0.00(+0.00%) |
Jan 06, 2009 | 6.050 | 6.100 | 5.840 | 5.850 | 27,432 | -0.21(-3.47%) |
Jan 05, 2009 | 5.690 | 6.150 | 5.690 | 6.060 | 21,954 | +0.06(+1.00%) |