Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.833 | 6.934 | 6.748 | 6.807 | 2,652,009 | +0.08(+1.13%) |
Mar 30, 2009 | 6.681 | 6.799 | 6.503 | 6.731 | 4,224,185 | -0.03(-0.38%) |
Mar 26, 2009 | 6.562 | 6.833 | 6.512 | 6.757 | 5,966,332 | +0.34(+5.26%) |
Mar 25, 2009 | 6.579 | 6.757 | 6.258 | 6.419 | 5,107,175 | -0.14(-2.06%) |
Mar 24, 2009 | 6.985 | 6.985 | 6.478 | 6.554 | 5,643,010 | -0.63(-8.81%) |
Mar 23, 2009 | 6.959 | 7.188 | 6.664 | 7.188 | 6,603,068 | +0.69(+10.66%) |
Mar 20, 2009 | 6.647 | 6.807 | 6.351 | 6.495 | 7,690,861 | -0.40(-5.76%) |
Mar 19, 2009 | 6.858 | 6.959 | 6.715 | 6.892 | 2,912,734 | +0.08(+1.12%) |
Mar 18, 2009 | 6.427 | 6.834 | 6.351 | 6.816 | 4,860,824 | +0.30(+4.67%) |
Mar 17, 2009 | 6.132 | 6.529 | 6.106 | 6.512 | 3,512,196 | +0.36(+5.91%) |
Mar 16, 2009 | 6.588 | 6.664 | 6.098 | 6.149 | 4,022,515 | -0.37(-5.70%) |
Mar 13, 2009 | 6.605 | 6.774 | 6.351 | 6.520 | 4,669,874 | +0.01(+0.13%) |
Mar 12, 2009 | 6.444 | 6.596 | 6.334 | 6.512 | 5,033,318 | +0.01(+0.13%) |
Mar 11, 2009 | 6.419 | 6.681 | 6.394 | 6.503 | 5,889,299 | +0.12(+1.85%) |
Mar 10, 2009 | 5.954 | 6.410 | 5.794 | 6.385 | 5,176,291 | +0.52(+8.78%) |
Mar 09, 2009 | 5.828 | 6.157 | 5.811 | 5.870 | 3,924,969 | +0.01(+0.14%) |
Mar 06, 2009 | 5.895 | 5.965 | 5.600 | 5.861 | 4,176,247 | +0.02(+0.29%) |
Mar 05, 2009 | 5.625 | 6.064 | 5.600 | 5.845 | 5,987,018 | +0.14(+2.52%) |
Mar 04, 2009 | 5.971 | 5.980 | 5.591 | 5.701 | 5,939,914 | +0.46(+8.70%) |
Mar 02, 2009 | 5.439 | 5.507 | 5.194 | 5.245 | 4,697,083 | -0.24(-4.46%) |
Feb 27, 2009 | 5.059 | 5.566 | 5.025 | 5.490 | 4,679,200 | +0.40(+7.79%) |
Feb 26, 2009 | 5.414 | 5.465 | 5.076 | 5.093 | 2,586,802 | -0.29(-5.34%) |
Feb 25, 2009 | 5.346 | 5.490 | 5.144 | 5.380 | 2,519,097 | -0.05(-0.93%) |
Feb 24, 2009 | 4.916 | 5.481 | 4.848 | 5.431 | 4,416,739 | +0.56(+11.44%) |
Feb 23, 2009 | 4.983 | 5.093 | 4.856 | 4.873 | 2,351,971 | -0.09(-1.87%) |
Feb 20, 2009 | 5.025 | 5.076 | 4.780 | 4.966 | 4,775,623 | -0.15(-2.97%) |
Feb 19, 2009 | 5.414 | 5.456 | 5.118 | 5.118 | 2,538,330 | -0.19(-3.50%) |
Feb 18, 2009 | 5.152 | 5.481 | 5.152 | 5.304 | 4,486,988 | +0.18(+3.46%) |
Feb 17, 2009 | 5.245 | 5.312 | 5.067 | 5.127 | 3,899,690 | -0.28(-5.16%) |
Feb 13, 2009 | 5.363 | 5.591 | 5.329 | 5.405 | 3,112,375 | -0.01(-0.16%) |
Feb 12, 2009 | 5.228 | 5.456 | 4.873 | 5.414 | 4,820,275 | +0.36(+7.19%) |
Feb 11, 2009 | 5.279 | 5.330 | 4.890 | 5.051 | 5,898,727 | -0.22(-4.17%) |
Feb 10, 2009 | 5.338 | 5.583 | 5.211 | 5.270 | 6,265,596 | -0.11(-2.04%) |
Feb 09, 2009 | 5.591 | 5.693 | 5.329 | 5.380 | 9,620,106 | -0.34(-5.91%) |
Feb 06, 2009 | 5.025 | 5.777 | 5.017 | 5.718 | 18,863,610 | +1.48(+34.86%) |
Feb 05, 2009 | 4.113 | 4.341 | 4.079 | 4.240 | 5,381,412 | +0.09(+2.24%) |
Feb 04, 2009 | 4.054 | 4.324 | 4.020 | 4.147 | 6,536,342 | +0.08(+2.08%) |
Feb 03, 2009 | 3.708 | 4.062 | 3.708 | 4.062 | 3,735,793 | +0.35(+9.57%) |
Feb 02, 2009 | 3.564 | 3.725 | 3.547 | 3.708 | 2,532,549 | +0.06(+1.62%) |
Jan 30, 2009 | 3.902 | 3.919 | 3.611 | 3.649 | 2,877,351 | -0.21(-5.47%) |
Jan 29, 2009 | 3.970 | 4.003 | 3.801 | 3.860 | 2,268,047 | -0.18(-4.39%) |
Jan 28, 2009 | 3.758 | 4.134 | 3.750 | 4.037 | 5,224,034 | +0.31(+8.39%) |
Jan 27, 2009 | 3.758 | 3.866 | 3.632 | 3.725 | 3,535,020 | -0.03(-0.90%) |
Jan 26, 2009 | 3.682 | 3.885 | 3.598 | 3.758 | 3,401,893 | +0.09(+2.53%) |
Jan 23, 2009 | 3.387 | 3.775 | 3.378 | 3.666 | 2,418,679 | +0.19(+5.60%) |
Jan 22, 2009 | 3.480 | 3.606 | 3.387 | 3.471 | 1,649,440 | -0.11(-3.07%) |
Jan 21, 2009 | 3.463 | 3.606 | 3.277 | 3.581 | 3,691,777 | +0.14(+4.18%) |
Jan 20, 2009 | 3.826 | 3.826 | 3.438 | 3.438 | 2,480,722 | -0.44(-11.33%) |
Jan 16, 2009 | 3.775 | 3.894 | 3.666 | 3.877 | 2,773,527 | +0.12(+3.15%) |
Jan 15, 2009 | 3.657 | 3.767 | 3.480 | 3.758 | 4,674,346 | +0.09(+2.53%) |
Jan 14, 2009 | 3.834 | 3.860 | 3.666 | 3.666 | 2,838,053 | -0.23(-5.86%) |
Jan 13, 2009 | 3.936 | 4.046 | 3.818 | 3.894 | 3,674,097 | -0.06(-1.50%) |
Jan 12, 2009 | 4.172 | 4.172 | 3.919 | 3.953 | 3,401,776 | -0.23(-5.45%) |
Jan 09, 2009 | 4.367 | 4.392 | 4.164 | 4.181 | 5,083,151 | -0.30(-6.78%) |
Jan 08, 2009 | 4.755 | 4.755 | 4.434 | 4.485 | 6,060,227 | -0.30(-6.18%) |
Jan 07, 2009 | 4.975 | 5.000 | 4.730 | 4.780 | 3,987,686 | -0.27(-5.35%) |
Jan 06, 2009 | 4.755 | 5.135 | 4.721 | 5.051 | 1,976,364 | +0.35(+7.55%) |
Jan 05, 2009 | 4.747 | 4.814 | 4.603 | 4.696 | 2,730,077 | -0.03(-0.54%) |