Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.783 | 4.890 | 4.673 | 4.763 | 437,304 | +0.04(+0.92%) |
Mar 30, 2009 | 4.900 | 4.900 | 4.607 | 4.720 | 398,750 | -0.44(-8.47%) |
Mar 26, 2009 | 5.170 | 5.287 | 5.083 | 5.157 | 581,973 | +0.01(+0.26%) |
Mar 25, 2009 | 5.327 | 5.364 | 4.903 | 5.143 | 914,965 | -0.09(-1.72%) |
Mar 24, 2009 | 5.417 | 5.417 | 5.230 | 5.233 | 452,967 | -0.18(-3.27%) |
Mar 23, 2009 | 5.295 | 5.430 | 5.273 | 5.410 | 581,985 | +0.26(+5.05%) |
Mar 20, 2009 | 5.380 | 5.380 | 5.107 | 5.150 | 464,577 | -0.11(-2.03%) |
Mar 19, 2009 | 5.090 | 5.447 | 5.017 | 5.257 | 677,087 | +0.31(+6.34%) |
Mar 18, 2009 | 4.933 | 5.030 | 4.700 | 4.943 | 564,159 | -0.05(-1.07%) |
Mar 17, 2009 | 4.953 | 5.013 | 4.833 | 4.997 | 480,610 | +0.03(+0.67%) |
Mar 16, 2009 | 4.963 | 5.190 | 4.870 | 4.963 | 1,087,250 | +0.12(+2.48%) |
Mar 13, 2009 | 4.893 | 5.113 | 4.753 | 4.843 | 0 | -0.07(-1.49%) |
Mar 12, 2009 | 4.503 | 4.947 | 4.487 | 4.917 | 890,584 | +0.38(+8.38%) |
Mar 11, 2009 | 4.740 | 4.833 | 4.443 | 4.537 | 894,193 | -0.13(-2.79%) |
Mar 10, 2009 | 4.567 | 4.753 | 4.520 | 4.667 | 948,176 | +0.26(+5.98%) |
Mar 09, 2009 | 4.533 | 4.707 | 4.400 | 4.403 | 1,127,610 | -0.20(-4.28%) |
Mar 06, 2009 | 4.520 | 4.630 | 4.423 | 4.600 | 0 | +0.21(+4.67%) |
Mar 05, 2009 | 4.583 | 4.760 | 4.393 | 4.395 | 378,461 | -0.36(-7.48%) |
Mar 04, 2009 | 4.493 | 4.793 | 4.493 | 4.750 | 826,871 | +0.11(+2.37%) |
Mar 02, 2009 | 5.183 | 5.183 | 4.413 | 4.640 | 1,507,085 | -0.54(-10.48%) |
Feb 27, 2009 | 5.203 | 5.377 | 5.167 | 5.183 | 0 | -0.14(-2.57%) |
Feb 26, 2009 | 5.297 | 5.557 | 5.238 | 5.320 | 1,168,939 | +0.15(+2.90%) |
Feb 25, 2009 | 4.957 | 5.247 | 4.848 | 5.170 | 1,095,317 | +0.19(+3.88%) |
Feb 24, 2009 | 4.917 | 5.047 | 4.767 | 4.977 | 891,205 | +0.08(+1.70%) |
Feb 23, 2009 | 5.067 | 5.167 | 4.790 | 4.893 | 1,781,663 | -0.16(-3.10%) |
Feb 20, 2009 | 5.523 | 5.533 | 4.950 | 5.050 | 1,870,137 | -0.53(-9.44%) |
Feb 19, 2009 | 5.370 | 5.617 | 5.257 | 5.577 | 1,125,201 | +0.23(+4.37%) |
Feb 18, 2009 | 5.593 | 5.593 | 5.294 | 5.343 | 885,459 | -0.29(-5.09%) |
Feb 17, 2009 | 5.893 | 5.923 | 5.587 | 5.630 | 526,580 | -0.36(-5.96%) |
Feb 13, 2009 | 5.767 | 6.177 | 5.767 | 5.987 | 647,995 | +0.19(+3.22%) |
Feb 12, 2009 | 5.733 | 5.850 | 5.450 | 5.800 | 937,859 | +0.05(+0.81%) |
Feb 11, 2009 | 6.090 | 6.163 | 5.673 | 5.753 | 705,816 | -0.22(-3.68%) |
Feb 10, 2009 | 6.327 | 6.367 | 5.920 | 5.973 | 495,193 | -0.27(-4.27%) |
Feb 09, 2009 | 6.260 | 6.490 | 6.173 | 6.240 | 740,061 | -0.11(-1.73%) |
Feb 06, 2009 | 6.300 | 6.440 | 6.250 | 6.350 | 821,141 | -0.06(-0.88%) |
Feb 05, 2009 | 6.333 | 6.497 | 6.183 | 6.407 | 675,569 | +0.23(+3.78%) |
Feb 04, 2009 | 6.060 | 6.257 | 5.973 | 6.173 | 538,034 | +0.11(+1.87%) |
Feb 03, 2009 | 6.167 | 6.193 | 5.920 | 6.060 | 953,024 | -0.11(-1.73%) |
Feb 02, 2009 | 6.650 | 6.650 | 6.087 | 6.167 | 1,311,793 | -0.51(-7.59%) |
Jan 30, 2009 | 7.083 | 7.083 | 6.650 | 6.673 | 0 | -0.33(-4.67%) |
Jan 29, 2009 | 7.200 | 7.218 | 6.940 | 7.000 | 526,838 | -0.27(-3.67%) |
Jan 28, 2009 | 7.343 | 7.413 | 6.953 | 7.267 | 1,002,786 | -0.13(-1.80%) |
Jan 27, 2009 | 7.623 | 7.640 | 7.343 | 7.400 | 845,523 | -0.27(-3.52%) |
Jan 26, 2009 | 7.873 | 7.988 | 7.623 | 7.670 | 672,314 | -0.20(-2.58%) |
Jan 23, 2009 | 7.667 | 7.963 | 7.613 | 7.873 | 226,882 | +0.06(+0.81%) |
Jan 22, 2009 | 7.983 | 7.983 | 7.683 | 7.810 | 392,933 | -0.19(-2.38%) |
Jan 21, 2009 | 8.020 | 8.166 | 7.867 | 8.000 | 793,858 | -0.01(-0.08%) |
Jan 20, 2009 | 9.000 | 9.000 | 7.933 | 8.007 | 1,340,041 | -1.03(-11.40%) |
Jan 16, 2009 | 9.193 | 9.393 | 8.846 | 9.036 | 0 | -0.03(-0.29%) |
Jan 15, 2009 | 8.950 | 9.066 | 8.790 | 9.063 | 343,441 | -0.06(-0.69%) |
Jan 14, 2009 | 9.076 | 9.300 | 8.786 | 9.126 | 352,018 | -0.19(-2.04%) |
Jan 13, 2009 | 8.863 | 9.363 | 8.863 | 9.316 | 370,588 | +0.22(+2.46%) |
Jan 12, 2009 | 9.400 | 9.400 | 8.970 | 9.093 | 326,046 | -0.33(-3.47%) |
Jan 09, 2009 | 9.530 | 9.633 | 9.256 | 9.420 | 379,178 | -0.38(-3.91%) |
Jan 08, 2009 | 9.950 | 10.06 | 9.550 | 9.803 | 449,487 | -0.21(-2.13%) |
Jan 07, 2009 | 10.42 | 10.50 | 9.875 | 10.02 | 638,455 | -0.58(-5.47%) |
Jan 06, 2009 | 10.67 | 10.91 | 10.33 | 10.60 | 470,773 | +0.06(+0.60%) |
Jan 05, 2009 | 10.69 | 10.69 | 10.36 | 10.53 | 488,956 | -0.07(-0.63%) |
Jan 02, 2009 | 10.18 | 10.63 | 9.970 | 10.60 | 0 | +0.28(+2.68%) |