Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.885 | 6.987 | 6.800 | 6.859 | 2,631,925 | +0.08(+1.13%) |
Mar 30, 2009 | 6.732 | 6.851 | 6.553 | 6.783 | 4,192,195 | -0.03(-0.37%) |
Mar 26, 2009 | 6.613 | 6.885 | 6.562 | 6.808 | 5,921,149 | +0.34(+5.26%) |
Mar 25, 2009 | 6.630 | 6.808 | 6.306 | 6.468 | 5,068,498 | -0.14(-2.06%) |
Mar 24, 2009 | 7.038 | 7.038 | 6.527 | 6.604 | 5,600,275 | -0.64(-8.81%) |
Mar 23, 2009 | 7.013 | 7.242 | 6.715 | 7.242 | 6,553,063 | +0.70(+10.66%) |
Mar 20, 2009 | 6.698 | 6.859 | 6.400 | 6.544 | 7,632,618 | -0.40(-5.76%) |
Mar 19, 2009 | 6.910 | 7.013 | 6.766 | 6.944 | 2,890,676 | +0.08(+1.12%) |
Mar 18, 2009 | 6.476 | 6.886 | 6.400 | 6.868 | 4,824,013 | +0.31(+4.67%) |
Mar 17, 2009 | 6.179 | 6.579 | 6.153 | 6.562 | 3,485,598 | +0.37(+5.91%) |
Mar 16, 2009 | 6.638 | 6.715 | 6.144 | 6.196 | 3,992,053 | -0.37(-5.70%) |
Mar 13, 2009 | 6.655 | 6.825 | 6.400 | 6.570 | 4,634,509 | +0.01(+0.13%) |
Mar 12, 2009 | 6.494 | 6.647 | 6.383 | 6.562 | 4,995,201 | +0.01(+0.13%) |
Mar 11, 2009 | 6.468 | 6.732 | 6.442 | 6.553 | 5,844,699 | +0.12(+1.85%) |
Mar 10, 2009 | 6.000 | 6.459 | 5.838 | 6.434 | 5,137,091 | +0.52(+8.78%) |
Mar 09, 2009 | 5.872 | 6.204 | 5.855 | 5.915 | 3,895,245 | +0.01(+0.14%) |
Mar 06, 2009 | 5.940 | 6.010 | 5.642 | 5.906 | 4,144,621 | +0.02(+0.29%) |
Mar 05, 2009 | 5.668 | 6.110 | 5.642 | 5.889 | 5,941,678 | +0.14(+2.52%) |
Mar 04, 2009 | 6.017 | 6.025 | 5.634 | 5.745 | 5,894,931 | +0.46(+8.70%) |
Mar 02, 2009 | 5.481 | 5.549 | 5.234 | 5.285 | 4,661,512 | -0.25(-4.46%) |
Feb 27, 2009 | 5.098 | 5.608 | 5.064 | 5.532 | 4,643,765 | +0.40(+7.79%) |
Feb 26, 2009 | 5.455 | 5.506 | 5.115 | 5.132 | 2,567,212 | -0.29(-5.34%) |
Feb 25, 2009 | 5.387 | 5.532 | 5.183 | 5.421 | 2,500,020 | -0.05(-0.93%) |
Feb 24, 2009 | 4.953 | 5.523 | 4.885 | 5.472 | 4,383,291 | +0.56(+11.44%) |
Feb 23, 2009 | 5.021 | 5.132 | 4.893 | 4.910 | 2,334,159 | -0.09(-1.87%) |
Feb 20, 2009 | 5.064 | 5.115 | 4.817 | 5.004 | 4,739,457 | -0.15(-2.97%) |
Feb 19, 2009 | 5.455 | 5.498 | 5.157 | 5.157 | 2,519,107 | -0.19(-3.50%) |
Feb 18, 2009 | 5.191 | 5.523 | 5.191 | 5.345 | 4,453,008 | +0.18(+3.46%) |
Feb 17, 2009 | 5.285 | 5.353 | 5.106 | 5.166 | 3,870,157 | -0.28(-5.16%) |
Feb 13, 2009 | 5.404 | 5.634 | 5.370 | 5.447 | 3,088,805 | -0.01(-0.16%) |
Feb 12, 2009 | 5.268 | 5.498 | 4.910 | 5.455 | 4,783,771 | +0.37(+7.19%) |
Feb 11, 2009 | 5.319 | 5.371 | 4.928 | 5.089 | 5,854,056 | -0.22(-4.17%) |
Feb 10, 2009 | 5.379 | 5.625 | 5.251 | 5.310 | 6,218,146 | -0.11(-2.04%) |
Feb 09, 2009 | 5.634 | 5.736 | 5.370 | 5.421 | 9,547,252 | -0.34(-5.91%) |
Feb 06, 2009 | 5.064 | 5.821 | 5.055 | 5.762 | 18,720,756 | +1.49(+34.86%) |
Feb 05, 2009 | 4.145 | 4.374 | 4.111 | 4.272 | 5,340,659 | +0.09(+2.24%) |
Feb 04, 2009 | 4.085 | 4.357 | 4.051 | 4.179 | 6,486,842 | +0.09(+2.08%) |
Feb 03, 2009 | 3.736 | 4.093 | 3.736 | 4.093 | 3,707,502 | +0.36(+9.57%) |
Feb 02, 2009 | 3.591 | 3.753 | 3.574 | 3.736 | 2,513,370 | +0.06(+1.62%) |
Jan 30, 2009 | 3.932 | 3.949 | 3.638 | 3.676 | 2,855,561 | -0.21(-5.47%) |
Jan 29, 2009 | 4.000 | 4.034 | 3.830 | 3.889 | 2,250,871 | -0.18(-4.39%) |
Jan 28, 2009 | 3.787 | 4.166 | 3.779 | 4.068 | 5,184,472 | +0.31(+8.39%) |
Jan 27, 2009 | 3.787 | 3.896 | 3.659 | 3.753 | 3,508,249 | -0.03(-0.90%) |
Jan 26, 2009 | 3.711 | 3.915 | 3.625 | 3.787 | 3,376,130 | +0.09(+2.53%) |
Jan 23, 2009 | 3.413 | 3.804 | 3.404 | 3.694 | 2,400,362 | +0.20(+5.60%) |
Jan 22, 2009 | 3.506 | 3.634 | 3.413 | 3.498 | 1,636,949 | -0.11(-3.07%) |
Jan 21, 2009 | 3.489 | 3.634 | 3.302 | 3.608 | 3,663,819 | +0.14(+4.18%) |
Jan 20, 2009 | 3.855 | 3.855 | 3.464 | 3.464 | 2,461,935 | -0.44(-11.33%) |
Jan 16, 2009 | 3.804 | 3.923 | 3.694 | 3.906 | 2,752,523 | +0.12(+3.15%) |
Jan 15, 2009 | 3.685 | 3.796 | 3.506 | 3.787 | 4,638,947 | +0.09(+2.53%) |
Jan 14, 2009 | 3.864 | 3.889 | 3.694 | 3.694 | 2,816,560 | -0.23(-5.86%) |
Jan 13, 2009 | 3.966 | 4.076 | 3.847 | 3.923 | 3,646,273 | -0.06(-1.50%) |
Jan 12, 2009 | 4.204 | 4.204 | 3.949 | 3.983 | 3,376,014 | -0.23(-5.45%) |
Jan 09, 2009 | 4.400 | 4.425 | 4.196 | 4.213 | 5,044,656 | -0.31(-6.78%) |
Jan 08, 2009 | 4.791 | 4.791 | 4.468 | 4.519 | 6,014,333 | -0.30(-6.18%) |
Jan 07, 2009 | 5.013 | 5.038 | 4.766 | 4.817 | 3,957,487 | -0.27(-5.35%) |
Jan 06, 2009 | 4.791 | 5.174 | 4.757 | 5.089 | 1,961,397 | +0.36(+7.55%) |
Jan 05, 2009 | 4.783 | 4.851 | 4.638 | 4.732 | 2,709,402 | -0.03(-0.54%) |