Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.580 | 6.690 | 6.510 | 6.690 | 19,858 | +0.35(+5.52%) |
Mar 30, 2009 | 6.590 | 6.590 | 6.300 | 6.340 | 14,104 | -0.91(-12.55%) |
Mar 26, 2009 | 7.310 | 7.380 | 7.210 | 7.250 | 13,106 | +0.15(+2.11%) |
Mar 25, 2009 | 7.150 | 7.300 | 7.090 | 7.100 | 15,169 | -0.05(-0.70%) |
Mar 24, 2009 | 7.370 | 7.400 | 7.150 | 7.150 | 8,783 | -0.30(-4.03%) |
Mar 23, 2009 | 7.190 | 7.560 | 7.170 | 7.450 | 14,988 | +0.20(+2.76%) |
Mar 20, 2009 | 7.360 | 7.440 | 7.250 | 7.250 | 7,618 | -0.05(-0.68%) |
Mar 19, 2009 | 7.200 | 7.340 | 7.120 | 7.300 | 38,479 | +0.55(+8.15%) |
Mar 18, 2009 | 6.470 | 6.840 | 6.420 | 6.750 | 4,350 | +0.40(+6.30%) |
Mar 17, 2009 | 6.330 | 6.470 | 6.270 | 6.350 | 19,851 | -0.01(-0.16%) |
Mar 16, 2009 | 6.400 | 6.540 | 6.320 | 6.360 | 29,365 | +0.16(+2.58%) |
Mar 13, 2009 | 6.300 | 6.380 | 6.200 | 6.200 | 1,096 | -0.05(-0.80%) |
Mar 12, 2009 | 6.100 | 6.360 | 6.060 | 6.250 | 9,225 | +0.25(+4.17%) |
Mar 11, 2009 | 6.050 | 6.110 | 5.940 | 6.000 | 3,294 | +0.11(+1.87%) |
Mar 10, 2009 | 5.780 | 5.950 | 5.780 | 5.890 | 11,387 | +0.54(+10.09%) |
Mar 09, 2009 | 5.400 | 5.480 | 5.350 | 5.350 | 12,391 | +0.15(+2.88%) |
Mar 06, 2009 | 5.330 | 5.330 | 5.200 | 5.200 | 3,481 | +0.00(+0.00%) |
Mar 05, 2009 | 5.370 | 5.380 | 5.200 | 5.200 | 16,564 | -0.52(-9.09%) |
Mar 04, 2009 | 5.610 | 5.870 | 5.610 | 5.720 | 22,169 | +0.22(+4.00%) |
Mar 02, 2009 | 5.550 | 5.650 | 5.480 | 5.500 | 3,911 | -0.18(-3.17%) |
Feb 27, 2009 | 5.760 | 5.800 | 5.650 | 5.680 | 9,332 | -0.12(-2.07%) |
Feb 26, 2009 | 5.810 | 5.850 | 5.720 | 5.800 | 15,294 | +0.20(+3.57%) |
Feb 25, 2009 | 5.570 | 5.720 | 5.530 | 5.600 | 13,960 | -0.25(-4.27%) |
Feb 24, 2009 | 5.600 | 5.850 | 5.600 | 5.850 | 16,241 | +0.20(+3.54%) |
Feb 23, 2009 | 5.830 | 5.830 | 5.560 | 5.650 | 39,201 | -0.15(-2.59%) |
Feb 20, 2009 | 5.750 | 5.900 | 5.750 | 5.800 | 8,601 | -0.15(-2.52%) |
Feb 19, 2009 | 6.090 | 6.130 | 5.950 | 5.950 | 7,994 | +0.12(+2.06%) |
Feb 18, 2009 | 5.810 | 5.830 | 5.730 | 5.830 | 212,173 | -0.12(-2.02%) |
Feb 17, 2009 | 5.890 | 5.950 | 5.750 | 5.950 | 10,258 | -0.50(-7.75%) |
Feb 13, 2009 | 6.430 | 6.540 | 6.430 | 6.450 | 3,710 | +0.10(+1.57%) |
Feb 12, 2009 | 6.350 | 6.350 | 6.260 | 6.350 | 4,356 | -0.28(-4.22%) |
Feb 11, 2009 | 6.550 | 6.630 | 6.500 | 6.630 | 5,321 | +0.16(+2.47%) |
Feb 10, 2009 | 6.810 | 6.810 | 6.470 | 6.470 | 23,368 | -0.43(-6.23%) |
Feb 09, 2009 | 6.900 | 7.000 | 6.850 | 6.900 | 7,631 | +0.00(+0.00%) |
Feb 06, 2009 | 6.500 | 6.940 | 6.500 | 6.900 | 14,847 | +0.75(+12.20%) |
Feb 05, 2009 | 6.070 | 6.290 | 6.010 | 6.150 | 8,576 | +0.10(+1.65%) |
Feb 04, 2009 | 6.130 | 6.230 | 6.000 | 6.050 | 25,513 | +0.05(+0.83%) |
Feb 03, 2009 | 5.870 | 6.090 | 5.810 | 6.000 | 13,623 | +0.15(+2.56%) |
Feb 02, 2009 | 5.920 | 5.950 | 5.840 | 5.850 | 10,914 | -0.05(-0.85%) |
Jan 30, 2009 | 6.010 | 6.050 | 5.900 | 5.900 | 6,497 | -0.40(-6.35%) |
Jan 29, 2009 | 6.320 | 6.360 | 6.220 | 6.300 | 3,012 | +0.00(+0.00%) |
Jan 28, 2009 | 6.470 | 6.500 | 6.300 | 6.300 | 10,386 | +0.10(+1.61%) |
Jan 27, 2009 | 6.210 | 6.250 | 6.100 | 6.200 | 24,059 | +0.15(+2.48%) |
Jan 26, 2009 | 5.980 | 6.200 | 5.980 | 6.050 | 23,610 | +0.30(+5.22%) |
Jan 23, 2009 | 5.730 | 5.850 | 5.720 | 5.750 | 9,885 | -0.25(-4.17%) |
Jan 22, 2009 | 5.920 | 6.090 | 5.900 | 6.000 | 1,273,410 | -0.05(-0.83%) |
Jan 21, 2009 | 5.960 | 6.050 | 5.890 | 6.050 | 736,864 | +0.14(+2.37%) |
Jan 20, 2009 | 6.100 | 6.100 | 5.900 | 5.910 | 587,777 | -0.38(-6.04%) |
Jan 16, 2009 | 6.500 | 6.550 | 6.200 | 6.290 | 1,881,283 | +0.00(+0.00%) |
Jan 15, 2009 | 6.270 | 6.300 | 6.150 | 6.290 | 486,248 | +0.02(+0.32%) |
Jan 14, 2009 | 6.430 | 6.450 | 6.180 | 6.270 | 833,262 | -0.28(-4.27%) |
Jan 13, 2009 | 6.470 | 6.580 | 6.460 | 6.550 | 913,095 | +0.00(+0.00%) |
Jan 12, 2009 | 6.650 | 6.660 | 6.450 | 6.550 | 830,826 | +0.05(+0.77%) |
Jan 09, 2009 | 6.720 | 6.800 | 6.500 | 6.500 | 801,281 | -0.16(-2.40%) |
Jan 08, 2009 | 6.820 | 6.900 | 6.600 | 6.660 | 569,171 | -0.14(-2.06%) |
Jan 07, 2009 | 6.920 | 7.000 | 6.780 | 6.800 | 21,792 | -0.10(-1.45%) |
Jan 06, 2009 | 6.670 | 6.900 | 6.670 | 6.900 | 37,423 | +0.10(+1.47%) |
Jan 05, 2009 | 6.830 | 6.940 | 6.800 | 6.800 | 20,358 | -0.10(-1.45%) |