Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.324 | 6.695 | 6.224 | 6.536 | 3,663,330 | +0.71(+12.17%) |
Mar 30, 2009 | 5.820 | 5.900 | 5.741 | 5.827 | 1,457,311 | -0.79(-11.92%) |
Mar 26, 2009 | 6.688 | 6.788 | 6.576 | 6.616 | 609,362 | -0.13(-1.87%) |
Mar 25, 2009 | 6.715 | 6.947 | 6.397 | 6.742 | 482,132 | +0.01(+0.20%) |
Mar 24, 2009 | 6.616 | 7.027 | 6.616 | 6.728 | 609,754 | -0.23(-3.33%) |
Mar 23, 2009 | 6.695 | 7.033 | 6.662 | 6.960 | 1,012,016 | +0.76(+12.18%) |
Mar 20, 2009 | 5.966 | 6.456 | 5.900 | 6.205 | 799,212 | +0.82(+15.27%) |
Mar 19, 2009 | 6.112 | 6.112 | 5.349 | 5.383 | 1,649,364 | +0.32(+6.42%) |
Mar 18, 2009 | 4.660 | 5.170 | 4.501 | 5.058 | 756,593 | +0.01(+0.13%) |
Mar 17, 2009 | 4.832 | 5.104 | 4.759 | 5.051 | 425,659 | +0.09(+1.74%) |
Mar 16, 2009 | 5.230 | 5.310 | 4.958 | 4.965 | 454,444 | +0.03(+0.54%) |
Mar 13, 2009 | 4.998 | 5.025 | 4.733 | 4.938 | 0 | +0.04(+0.81%) |
Mar 12, 2009 | 4.474 | 4.965 | 4.329 | 4.899 | 372,748 | +0.13(+2.64%) |
Mar 11, 2009 | 5.018 | 5.098 | 4.653 | 4.773 | 445,619 | +0.23(+5.11%) |
Mar 10, 2009 | 4.150 | 4.594 | 4.143 | 4.541 | 470,637 | +0.83(+22.32%) |
Mar 09, 2009 | 3.699 | 3.898 | 3.672 | 3.712 | 414,844 | -0.21(-5.41%) |
Mar 06, 2009 | 4.010 | 4.116 | 3.778 | 3.924 | 0 | -0.11(-2.81%) |
Mar 05, 2009 | 4.176 | 4.322 | 4.030 | 4.038 | 353,464 | -1.08(-21.10%) |
Mar 04, 2009 | 5.051 | 5.217 | 4.972 | 5.117 | 728,011 | +0.37(+7.82%) |
Mar 02, 2009 | 5.005 | 5.091 | 4.720 | 4.746 | 641,101 | -0.59(-11.06%) |
Feb 27, 2009 | 5.257 | 5.489 | 5.164 | 5.336 | 0 | -0.24(-4.28%) |
Feb 26, 2009 | 5.548 | 5.853 | 5.509 | 5.575 | 383,119 | +0.53(+10.51%) |
Feb 25, 2009 | 5.204 | 5.250 | 4.938 | 5.045 | 557,289 | -0.23(-4.28%) |
Feb 24, 2009 | 5.230 | 5.330 | 5.031 | 5.270 | 591,061 | -0.05(-0.87%) |
Feb 23, 2009 | 5.714 | 5.747 | 5.263 | 5.316 | 397,974 | -0.11(-1.96%) |
Feb 20, 2009 | 5.217 | 5.575 | 5.190 | 5.422 | 403,349 | +0.68(+14.25%) |
Feb 19, 2009 | 5.018 | 5.051 | 4.740 | 4.746 | 223,124 | -0.21(-4.15%) |
Feb 18, 2009 | 5.078 | 5.078 | 4.813 | 4.952 | 628,706 | -0.31(-5.92%) |
Feb 17, 2009 | 5.369 | 5.369 | 5.217 | 5.263 | 412,349 | -0.78(-12.84%) |
Feb 13, 2009 | 6.039 | 6.218 | 5.920 | 6.039 | 220,562 | -0.27(-4.21%) |
Feb 12, 2009 | 6.218 | 6.384 | 6.046 | 6.304 | 181,453 | -0.31(-4.71%) |
Feb 11, 2009 | 6.629 | 6.695 | 6.463 | 6.616 | 221,656 | -0.11(-1.67%) |
Feb 10, 2009 | 7.146 | 7.206 | 6.635 | 6.728 | 258,734 | -0.64(-8.72%) |
Feb 09, 2009 | 7.219 | 7.484 | 7.106 | 7.371 | 188,395 | +0.35(+5.00%) |
Feb 06, 2009 | 7.080 | 7.225 | 6.894 | 7.020 | 299,089 | +0.07(+0.95%) |
Feb 05, 2009 | 6.655 | 7.000 | 6.549 | 6.954 | 268,738 | +0.32(+4.90%) |
Feb 04, 2009 | 6.801 | 7.113 | 6.629 | 6.629 | 327,237 | +0.13(+2.04%) |
Feb 03, 2009 | 6.218 | 6.510 | 6.099 | 6.496 | 376,448 | +0.51(+8.53%) |
Feb 02, 2009 | 5.893 | 6.112 | 5.800 | 5.986 | 605,418 | -0.43(-6.71%) |
Jan 30, 2009 | 6.602 | 6.635 | 6.291 | 6.417 | 0 | -0.03(-0.41%) |
Jan 29, 2009 | 6.589 | 6.642 | 6.397 | 6.443 | 1,078,483 | -0.29(-4.24%) |
Jan 28, 2009 | 6.596 | 6.828 | 6.596 | 6.728 | 529,873 | +0.88(+15.08%) |
Jan 27, 2009 | 5.734 | 5.924 | 5.654 | 5.847 | 269,134 | +0.14(+2.44%) |
Jan 26, 2009 | 5.800 | 6.185 | 5.601 | 5.707 | 1,104,781 | +0.31(+5.77%) |
Jan 23, 2009 | 4.925 | 5.442 | 4.839 | 5.396 | 607,846 | -0.25(-4.46%) |
Jan 22, 2009 | 5.601 | 5.847 | 5.456 | 5.648 | 415,724 | -0.54(-8.78%) |
Jan 21, 2009 | 5.615 | 6.224 | 5.562 | 6.191 | 473,262 | +0.86(+16.17%) |
Jan 20, 2009 | 5.535 | 5.595 | 5.310 | 5.330 | 525,783 | -1.72(-24.44%) |
Jan 16, 2009 | 6.940 | 7.338 | 6.437 | 7.053 | 719,434 | +0.15(+2.21%) |
Jan 15, 2009 | 6.563 | 7.027 | 6.350 | 6.901 | 841,237 | +0.32(+4.94%) |
Jan 14, 2009 | 6.887 | 6.954 | 6.291 | 6.576 | 581,743 | -0.66(-9.16%) |
Jan 13, 2009 | 7.265 | 7.510 | 7.033 | 7.239 | 1,048,728 | -0.72(-9.00%) |
Jan 12, 2009 | 7.762 | 8.187 | 7.623 | 7.955 | 680,860 | +0.18(+2.30%) |
Jan 09, 2009 | 8.061 | 8.074 | 7.656 | 7.776 | 753,018 | -0.08(-1.01%) |
Jan 08, 2009 | 7.935 | 7.974 | 7.756 | 7.855 | 2,404,721 | -0.49(-5.88%) |
Jan 07, 2009 | 8.525 | 8.651 | 8.240 | 8.346 | 318,539 | -0.08(-0.94%) |
Jan 06, 2009 | 8.299 | 8.704 | 8.220 | 8.425 | 481,351 | +0.00(+0.00%) |
Jan 05, 2009 | 7.955 | 8.896 | 7.955 | 8.425 | 989,472 | +0.25(+3.00%) |
Jan 02, 2009 | 7.988 | 8.253 | 7.868 | 8.180 | 0 | -0.21(-2.45%) |