Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.074 | 5.227 | 4.864 | 4.941 | 135,124 | -0.18(-3.54%) |
Mar 30, 2009 | 5.093 | 5.141 | 4.721 | 5.122 | 129,801 | -0.35(-6.45%) |
Mar 26, 2009 | 5.446 | 5.580 | 5.112 | 5.475 | 188,935 | +0.10(+1.95%) |
Mar 25, 2009 | 5.045 | 5.437 | 5.017 | 5.370 | 205,191 | +0.36(+7.24%) |
Mar 24, 2009 | 5.417 | 5.417 | 4.979 | 5.007 | 212,145 | -0.48(-8.70%) |
Mar 23, 2009 | 5.131 | 5.484 | 5.131 | 5.484 | 293,616 | +0.93(+20.55%) |
Mar 20, 2009 | 4.931 | 5.141 | 4.530 | 4.550 | 229,021 | -0.32(-6.65%) |
Mar 19, 2009 | 5.084 | 5.084 | 4.578 | 4.874 | 156,845 | -0.15(-3.04%) |
Mar 18, 2009 | 5.074 | 5.208 | 4.788 | 5.026 | 186,397 | -0.03(-0.57%) |
Mar 17, 2009 | 4.673 | 5.055 | 4.664 | 5.055 | 133,973 | +0.36(+7.72%) |
Mar 16, 2009 | 4.712 | 5.074 | 4.664 | 4.693 | 222,428 | +0.09(+1.86%) |
Mar 13, 2009 | 4.387 | 4.702 | 4.330 | 4.607 | 0 | +0.27(+6.15%) |
Mar 12, 2009 | 3.777 | 4.416 | 3.748 | 4.340 | 377,892 | +0.52(+13.75%) |
Mar 11, 2009 | 3.853 | 3.992 | 3.815 | 3.815 | 241,439 | -0.07(-1.72%) |
Mar 10, 2009 | 3.891 | 4.082 | 3.815 | 3.882 | 233,053 | +0.05(+1.24%) |
Mar 09, 2009 | 3.910 | 4.282 | 3.825 | 3.834 | 240,822 | -0.08(-1.95%) |
Mar 06, 2009 | 3.825 | 4.101 | 3.825 | 3.910 | 0 | +0.04(+0.99%) |
Mar 05, 2009 | 4.139 | 4.178 | 3.834 | 3.872 | 182,079 | -0.37(-8.76%) |
Mar 04, 2009 | 4.082 | 4.416 | 4.044 | 4.244 | 306,749 | -0.06(-1.33%) |
Mar 02, 2009 | 4.797 | 4.797 | 4.292 | 4.302 | 271,483 | -0.52(-10.69%) |
Feb 27, 2009 | 4.769 | 4.912 | 4.673 | 4.817 | 0 | -0.05(-0.98%) |
Feb 26, 2009 | 4.883 | 4.941 | 4.578 | 4.864 | 382,146 | +0.05(+0.99%) |
Feb 25, 2009 | 5.065 | 5.141 | 4.778 | 4.817 | 280,383 | -0.27(-5.25%) |
Feb 24, 2009 | 4.864 | 5.112 | 4.778 | 5.084 | 566,762 | +0.48(+10.35%) |
Feb 23, 2009 | 5.141 | 5.198 | 4.530 | 4.607 | 533,232 | -0.47(-9.21%) |
Feb 20, 2009 | 5.713 | 5.723 | 5.026 | 5.074 | 0 | -0.67(-11.63%) |
Feb 19, 2009 | 7.354 | 7.354 | 5.713 | 5.742 | 802,526 | -1.73(-23.12%) |
Feb 18, 2009 | 7.516 | 7.668 | 7.287 | 7.468 | 255,616 | +0.07(+0.90%) |
Feb 17, 2009 | 7.439 | 7.582 | 7.067 | 7.401 | 204,651 | -0.48(-6.05%) |
Feb 13, 2009 | 8.069 | 8.183 | 7.735 | 7.878 | 0 | -0.21(-2.59%) |
Feb 12, 2009 | 7.859 | 8.126 | 7.811 | 8.088 | 141,120 | +0.10(+1.19%) |
Feb 11, 2009 | 8.098 | 8.269 | 7.878 | 7.993 | 209,250 | +0.00(+0.00%) |
Feb 10, 2009 | 8.231 | 8.298 | 7.926 | 7.993 | 251,627 | -0.32(-3.90%) |
Feb 09, 2009 | 8.126 | 8.441 | 8.059 | 8.317 | 130,084 | +0.13(+1.63%) |
Feb 06, 2009 | 7.926 | 8.355 | 7.926 | 8.183 | 0 | +0.22(+2.75%) |
Feb 05, 2009 | 7.783 | 8.136 | 7.783 | 7.964 | 135,394 | +0.12(+1.58%) |
Feb 04, 2009 | 7.821 | 8.059 | 7.735 | 7.840 | 181,017 | +0.02(+0.24%) |
Feb 03, 2009 | 8.222 | 8.307 | 7.640 | 7.821 | 241,089 | -0.31(-3.76%) |
Feb 02, 2009 | 7.754 | 8.279 | 7.611 | 8.126 | 274,063 | +0.27(+3.40%) |
Jan 30, 2009 | 7.716 | 8.059 | 7.563 | 7.859 | 0 | +0.17(+2.23%) |
Jan 29, 2009 | 7.802 | 8.002 | 7.640 | 7.687 | 136,793 | -0.20(-2.54%) |
Jan 28, 2009 | 7.916 | 8.388 | 7.830 | 7.888 | 365,671 | +0.10(+1.22%) |
Jan 27, 2009 | 7.544 | 7.850 | 7.449 | 7.792 | 283,128 | +0.31(+4.08%) |
Jan 26, 2009 | 7.315 | 7.716 | 7.306 | 7.487 | 163,035 | +0.21(+2.88%) |
Jan 23, 2009 | 7.001 | 7.449 | 7.001 | 7.277 | 0 | +0.10(+1.46%) |
Jan 22, 2009 | 7.163 | 7.392 | 7.106 | 7.172 | 197,520 | -0.21(-2.84%) |
Jan 21, 2009 | 7.153 | 7.411 | 7.067 | 7.382 | 339,645 | +0.32(+4.59%) |
Jan 20, 2009 | 7.363 | 7.563 | 7.001 | 7.058 | 473,980 | -1.05(-12.94%) |
Jan 16, 2009 | 7.916 | 8.183 | 7.716 | 8.107 | 0 | +0.26(+3.28%) |
Jan 15, 2009 | 7.678 | 7.869 | 7.449 | 7.850 | 203,264 | +0.16(+2.11%) |
Jan 14, 2009 | 7.954 | 7.954 | 7.401 | 7.687 | 253,530 | -0.28(-3.47%) |
Jan 13, 2009 | 8.155 | 8.336 | 7.850 | 7.964 | 216,996 | -0.40(-4.79%) |
Jan 12, 2009 | 8.479 | 8.632 | 8.298 | 8.365 | 293,072 | -0.15(-1.79%) |
Jan 09, 2009 | 8.813 | 8.822 | 8.231 | 8.517 | 465,546 | -0.27(-3.04%) |
Jan 08, 2009 | 8.889 | 8.975 | 8.689 | 8.784 | 310,282 | -0.08(-0.86%) |
Jan 07, 2009 | 8.517 | 9.004 | 8.489 | 8.861 | 251,264 | +0.20(+2.31%) |
Jan 06, 2009 | 8.756 | 9.109 | 8.584 | 8.660 | 328,654 | -0.03(-0.33%) |
Jan 05, 2009 | 9.004 | 9.070 | 8.460 | 8.689 | 292,140 | -0.23(-2.57%) |
Jan 02, 2009 | 9.290 | 9.337 | 8.717 | 8.918 | 0 | -0.34(-3.71%) |