Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.246 | 5.252 | 5.212 | 5.227 | 253,540 | +0.00(+0.00%) |
Mar 30, 2009 | 5.231 | 5.250 | 5.212 | 5.227 | 223,408 | -0.01(-0.28%) |
Mar 26, 2009 | 5.241 | 5.256 | 5.222 | 5.241 | 421,905 | +0.00(+0.09%) |
Mar 25, 2009 | 5.197 | 5.251 | 5.188 | 5.236 | 336,146 | +0.03(+0.56%) |
Mar 24, 2009 | 5.144 | 5.217 | 5.134 | 5.207 | 322,835 | +0.07(+1.33%) |
Mar 23, 2009 | 5.173 | 5.173 | 5.105 | 5.139 | 310,630 | -0.00(-0.09%) |
Mar 20, 2009 | 5.178 | 5.178 | 5.125 | 5.144 | 196,697 | -0.03(-0.57%) |
Mar 19, 2009 | 5.163 | 5.212 | 5.139 | 5.173 | 470,040 | +0.05(+0.95%) |
Mar 18, 2009 | 4.988 | 5.139 | 4.983 | 5.124 | 344,295 | +0.12(+2.43%) |
Mar 17, 2009 | 4.993 | 5.003 | 4.964 | 5.003 | 198,436 | +0.02(+0.49%) |
Mar 16, 2009 | 4.978 | 4.993 | 4.944 | 4.978 | 192,138 | +0.01(+0.20%) |
Mar 13, 2009 | 4.929 | 4.968 | 4.920 | 4.968 | 0 | +0.06(+1.19%) |
Mar 12, 2009 | 4.827 | 4.978 | 4.813 | 4.910 | 942,869 | +0.10(+2.02%) |
Mar 11, 2009 | 4.730 | 4.817 | 4.701 | 4.813 | 307,528 | +0.07(+1.44%) |
Mar 10, 2009 | 4.759 | 4.827 | 4.705 | 4.744 | 1,040,959 | +0.02(+0.52%) |
Mar 09, 2009 | 4.774 | 4.832 | 4.710 | 4.720 | 520,321 | -0.03(-0.62%) |
Mar 06, 2009 | 4.866 | 4.871 | 4.749 | 4.749 | 0 | -0.14(-2.79%) |
Mar 05, 2009 | 4.964 | 5.007 | 4.876 | 4.886 | 630,846 | -0.08(-1.67%) |
Mar 04, 2009 | 4.949 | 4.993 | 4.925 | 4.968 | 558,116 | +0.03(+0.59%) |
Mar 02, 2009 | 5.071 | 5.071 | 4.847 | 4.939 | 574,162 | -0.18(-3.52%) |
Feb 27, 2009 | 5.017 | 5.119 | 5.003 | 5.119 | 0 | +0.12(+2.44%) |
Feb 26, 2009 | 5.027 | 5.027 | 4.920 | 4.998 | 555,328 | +0.01(+0.29%) |
Feb 25, 2009 | 4.983 | 5.003 | 4.954 | 4.983 | 228,257 | +0.01(+0.29%) |
Feb 24, 2009 | 5.022 | 5.022 | 4.871 | 4.968 | 516,162 | +0.01(+0.20%) |
Feb 23, 2009 | 5.027 | 5.056 | 4.891 | 4.959 | 516,470 | -0.07(-1.30%) |
Feb 20, 2009 | 5.080 | 5.153 | 4.964 | 5.024 | 413,430 | -0.09(-1.78%) |
Feb 19, 2009 | 5.217 | 5.217 | 5.085 | 5.115 | 434,461 | -0.12(-2.33%) |
Feb 18, 2009 | 5.227 | 5.241 | 5.134 | 5.236 | 706,800 | +0.04(+0.75%) |
Feb 17, 2009 | 5.197 | 5.231 | 5.178 | 5.197 | 236,607 | +0.00(+0.00%) |
Feb 13, 2009 | 5.222 | 5.246 | 5.168 | 5.197 | 484,612 | -0.03(-0.56%) |
Feb 12, 2009 | 5.154 | 5.236 | 5.154 | 5.227 | 573,557 | +0.06(+1.13%) |
Feb 11, 2009 | 5.134 | 5.197 | 5.134 | 5.168 | 363,968 | -0.02(-0.38%) |
Feb 10, 2009 | 5.144 | 5.217 | 5.144 | 5.188 | 458,256 | +0.04(+0.85%) |
Feb 09, 2009 | 5.154 | 5.188 | 5.085 | 5.144 | 354,180 | +0.02(+0.38%) |
Feb 06, 2009 | 5.173 | 5.197 | 5.066 | 5.124 | 414,042 | -0.01(-0.19%) |
Feb 05, 2009 | 5.188 | 5.217 | 5.080 | 5.134 | 337,120 | -0.03(-0.57%) |
Feb 04, 2009 | 5.227 | 5.227 | 5.163 | 5.163 | 297,103 | -0.08(-1.49%) |
Feb 03, 2009 | 5.236 | 5.241 | 5.188 | 5.241 | 765,748 | +0.00(+0.00%) |
Feb 02, 2009 | 5.227 | 5.261 | 5.212 | 5.241 | 490,972 | +0.03(+0.56%) |
Jan 30, 2009 | 5.217 | 5.217 | 5.144 | 5.212 | 0 | +0.00(+0.09%) |
Jan 29, 2009 | 5.212 | 5.231 | 5.188 | 5.207 | 332,197 | -0.02(-0.47%) |
Jan 28, 2009 | 5.188 | 5.246 | 5.173 | 5.231 | 405,584 | +0.04(+0.85%) |
Jan 27, 2009 | 5.217 | 5.217 | 5.124 | 5.188 | 437,099 | +0.03(+0.57%) |
Jan 26, 2009 | 5.158 | 5.173 | 5.080 | 5.158 | 313,305 | +0.01(+0.19%) |
Jan 23, 2009 | 5.124 | 5.154 | 5.110 | 5.149 | 223,583 | +0.01(+0.28%) |
Jan 22, 2009 | 5.158 | 5.158 | 5.105 | 5.134 | 260,058 | -0.02(-0.47%) |
Jan 21, 2009 | 5.134 | 5.178 | 5.107 | 5.158 | 281,004 | -0.01(-0.19%) |
Jan 20, 2009 | 5.163 | 5.212 | 5.124 | 5.168 | 242,852 | +0.00(+0.09%) |
Jan 16, 2009 | 5.163 | 5.183 | 5.095 | 5.163 | 168,424 | -0.01(-0.28%) |
Jan 15, 2009 | 5.163 | 5.178 | 5.095 | 5.178 | 222,446 | +0.02(+0.38%) |
Jan 14, 2009 | 5.154 | 5.236 | 5.066 | 5.158 | 385,216 | +0.01(+0.28%) |
Jan 13, 2009 | 5.066 | 5.168 | 5.066 | 5.144 | 275,379 | +0.04(+0.86%) |
Jan 12, 2009 | 5.042 | 5.100 | 5.042 | 5.100 | 581,235 | +0.06(+1.26%) |
Jan 09, 2009 | 5.003 | 5.051 | 4.988 | 5.037 | 376,666 | -0.01(-0.19%) |
Jan 08, 2009 | 5.090 | 5.090 | 5.032 | 5.046 | 317,366 | -0.02(-0.38%) |
Jan 07, 2009 | 5.105 | 5.119 | 5.042 | 5.066 | 346,364 | -0.03(-0.67%) |
Jan 06, 2009 | 5.231 | 5.231 | 5.071 | 5.100 | 601,070 | -0.09(-1.69%) |
Jan 05, 2009 | 5.236 | 5.257 | 5.110 | 5.188 | 894,115 | -0.06(-1.21%) |
Jan 02, 2009 | 5.110 | 5.256 | 5.110 | 5.251 | 0 | +0.14(+2.76%) |