Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.298 | 6.476 | 6.148 | 6.310 | 940,894 | +0.07(+1.17%) |
Mar 30, 2009 | 6.168 | 6.249 | 6.018 | 6.237 | 727,408 | -0.19(-2.96%) |
Mar 26, 2009 | 6.083 | 6.480 | 6.047 | 6.427 | 1,455,809 | +0.39(+6.51%) |
Mar 25, 2009 | 6.095 | 6.273 | 5.893 | 6.034 | 1,127,123 | -0.03(-0.53%) |
Mar 24, 2009 | 6.253 | 6.253 | 6.051 | 6.067 | 1,150,582 | -0.19(-3.10%) |
Mar 23, 2009 | 6.010 | 6.261 | 5.962 | 6.261 | 995,361 | +0.37(+6.25%) |
Mar 20, 2009 | 6.091 | 6.168 | 5.840 | 5.893 | 1,221,247 | -0.18(-3.00%) |
Mar 19, 2009 | 6.095 | 6.120 | 5.917 | 6.075 | 748,630 | +0.04(+0.60%) |
Mar 18, 2009 | 5.885 | 6.079 | 5.836 | 6.038 | 1,715,461 | +0.14(+2.40%) |
Mar 17, 2009 | 5.666 | 5.897 | 5.638 | 5.897 | 927,780 | +0.26(+4.60%) |
Mar 16, 2009 | 5.795 | 5.872 | 5.613 | 5.638 | 1,540,961 | -0.07(-1.28%) |
Mar 13, 2009 | 5.597 | 5.751 | 5.467 | 5.710 | 0 | +0.12(+2.17%) |
Mar 12, 2009 | 5.492 | 5.629 | 5.326 | 5.589 | 2,042,498 | +0.08(+1.40%) |
Mar 11, 2009 | 5.658 | 5.658 | 5.471 | 5.512 | 1,991,053 | -0.13(-2.37%) |
Mar 10, 2009 | 5.451 | 5.690 | 5.415 | 5.646 | 1,521,812 | +0.29(+5.45%) |
Mar 09, 2009 | 5.350 | 5.605 | 5.326 | 5.354 | 1,123,720 | -0.06(-1.12%) |
Mar 06, 2009 | 5.565 | 5.658 | 5.382 | 5.415 | 0 | -0.15(-2.76%) |
Mar 05, 2009 | 5.715 | 5.783 | 5.553 | 5.569 | 585,162 | -0.30(-5.11%) |
Mar 04, 2009 | 5.832 | 5.933 | 5.710 | 5.868 | 1,218,975 | -0.11(-1.90%) |
Mar 02, 2009 | 6.051 | 6.164 | 5.962 | 5.982 | 1,028,243 | -0.16(-2.57%) |
Feb 27, 2009 | 6.136 | 6.322 | 6.111 | 6.140 | 0 | -0.08(-1.24%) |
Feb 26, 2009 | 6.618 | 6.618 | 6.150 | 6.217 | 1,420,821 | -0.28(-4.24%) |
Feb 25, 2009 | 6.456 | 6.662 | 6.346 | 6.492 | 1,814,168 | -0.00(-0.06%) |
Feb 24, 2009 | 6.573 | 6.618 | 6.387 | 6.496 | 1,553,008 | +0.02(+0.31%) |
Feb 23, 2009 | 6.593 | 6.626 | 6.423 | 6.476 | 1,369,858 | -0.09(-1.36%) |
Feb 20, 2009 | 6.456 | 6.654 | 6.403 | 6.565 | 1,434,029 | +0.00(+0.00%) |
Feb 19, 2009 | 6.614 | 6.719 | 6.448 | 6.565 | 1,095,848 | +0.00(+0.00%) |
Feb 18, 2009 | 6.739 | 6.763 | 6.504 | 6.565 | 1,293,951 | -0.14(-2.05%) |
Feb 17, 2009 | 6.686 | 6.792 | 6.516 | 6.703 | 1,783,777 | -0.13(-1.90%) |
Feb 13, 2009 | 6.897 | 6.990 | 6.755 | 6.832 | 1,376,500 | -0.08(-1.17%) |
Feb 12, 2009 | 6.857 | 6.934 | 6.699 | 6.913 | 1,093,226 | +0.04(+0.53%) |
Feb 11, 2009 | 6.962 | 7.027 | 6.784 | 6.877 | 1,202,790 | -0.05(-0.76%) |
Feb 10, 2009 | 7.043 | 7.266 | 6.909 | 6.929 | 1,852,020 | -0.15(-2.06%) |
Feb 09, 2009 | 7.128 | 7.197 | 6.962 | 7.075 | 926,363 | -0.11(-1.52%) |
Feb 06, 2009 | 6.938 | 7.347 | 6.938 | 7.185 | 1,516,622 | +0.23(+3.26%) |
Feb 05, 2009 | 6.929 | 7.164 | 6.772 | 6.958 | 1,645,174 | -0.36(-4.87%) |
Feb 04, 2009 | 7.695 | 7.707 | 7.262 | 7.314 | 1,357,959 | -0.10(-1.31%) |
Feb 03, 2009 | 7.274 | 7.525 | 7.087 | 7.411 | 1,936,349 | +0.17(+2.29%) |
Feb 02, 2009 | 7.241 | 7.363 | 7.189 | 7.245 | 1,343,228 | -0.10(-1.38%) |
Jan 30, 2009 | 7.387 | 7.460 | 7.197 | 7.347 | 0 | -0.01(-0.11%) |
Jan 29, 2009 | 7.687 | 7.739 | 7.347 | 7.355 | 1,231,501 | -0.39(-5.07%) |
Jan 28, 2009 | 7.792 | 7.877 | 7.654 | 7.748 | 1,259,136 | +0.05(+0.63%) |
Jan 27, 2009 | 7.610 | 7.796 | 7.545 | 7.699 | 525,532 | +0.12(+1.55%) |
Jan 26, 2009 | 7.569 | 7.910 | 7.448 | 7.582 | 1,617,423 | +0.03(+0.38%) |
Jan 23, 2009 | 7.403 | 7.687 | 7.355 | 7.553 | 820,693 | -0.03(-0.43%) |
Jan 22, 2009 | 7.411 | 7.776 | 7.395 | 7.586 | 802,115 | -0.11(-1.42%) |
Jan 21, 2009 | 7.614 | 7.727 | 7.266 | 7.695 | 1,251,874 | +0.19(+2.54%) |
Jan 20, 2009 | 7.841 | 7.893 | 7.480 | 7.505 | 777,811 | -0.41(-5.22%) |
Jan 16, 2009 | 7.914 | 7.938 | 7.586 | 7.918 | 0 | +0.08(+0.98%) |
Jan 15, 2009 | 7.594 | 7.906 | 7.432 | 7.841 | 1,263,867 | +0.17(+2.16%) |
Jan 14, 2009 | 7.865 | 7.865 | 7.505 | 7.675 | 1,490,242 | -0.30(-3.76%) |
Jan 13, 2009 | 7.861 | 8.128 | 7.853 | 7.974 | 1,111,194 | +0.08(+1.03%) |
Jan 12, 2009 | 7.930 | 8.080 | 7.816 | 7.893 | 1,098,004 | -0.06(-0.81%) |
Jan 09, 2009 | 8.647 | 8.647 | 7.942 | 7.958 | 1,393,507 | -0.69(-7.96%) |
Jan 08, 2009 | 8.473 | 8.651 | 8.408 | 8.647 | 1,076,534 | +0.17(+2.06%) |
Jan 07, 2009 | 8.509 | 8.679 | 8.420 | 8.473 | 1,038,332 | -0.19(-2.24%) |
Jan 06, 2009 | 8.716 | 8.857 | 8.400 | 8.667 | 1,459,535 | +0.04(+0.52%) |
Jan 05, 2009 | 8.732 | 8.776 | 8.444 | 8.622 | 767,895 | -0.09(-1.07%) |
Jan 02, 2009 | 8.545 | 8.801 | 8.489 | 8.716 | 0 | +0.19(+2.28%) |