Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.160 | 5.280 | 5.160 | 5.180 | 4,457 | -0.20(-3.72%) |
Mar 27, 2009 | 5.380 | 5.380 | 5.380 | 5.380 | 0 | +0.31(+6.11%) |
Mar 26, 2009 | 5.100 | 5.510 | 5.040 | 5.070 | 11,792 | -0.17(-3.24%) |
Mar 25, 2009 | 5.830 | 5.830 | 5.240 | 5.240 | 3,428 | -0.32(-5.76%) |
Mar 24, 2009 | 6.040 | 6.040 | 5.480 | 5.560 | 5,847 | -0.64(-10.32%) |
Mar 23, 2009 | 6.050 | 6.200 | 5.440 | 6.200 | 15,973 | +0.15(+2.48%) |
Mar 20, 2009 | 5.870 | 6.070 | 5.850 | 6.050 | 3,240 | -0.59(-8.89%) |
Mar 19, 2009 | 6.630 | 6.640 | 6.340 | 6.640 | 6,601 | -0.20(-2.92%) |
Mar 18, 2009 | 6.630 | 6.840 | 6.340 | 6.840 | 13,185 | +0.94(+15.93%) |
Mar 17, 2009 | 6.280 | 6.300 | 5.900 | 5.900 | 13,944 | -0.78(-11.68%) |
Mar 16, 2009 | 6.680 | 6.680 | 6.680 | 6.680 | 130 | +0.43(+6.88%) |
Mar 13, 2009 | 5.500 | 6.250 | 5.500 | 6.250 | 1,361 | +0.15(+2.46%) |
Mar 12, 2009 | 5.120 | 6.100 | 5.120 | 6.100 | 19,182 | +0.80(+15.09%) |
Mar 11, 2009 | 5.450 | 5.550 | 5.300 | 5.300 | 13,020 | -0.16(-2.93%) |
Mar 10, 2009 | 5.510 | 6.110 | 5.150 | 5.460 | 15,630 | +0.41(+8.12%) |
Mar 09, 2009 | 5.540 | 5.540 | 4.760 | 5.050 | 646 | -0.89(-14.98%) |
Mar 06, 2009 | 5.670 | 5.940 | 4.880 | 5.940 | 1,799 | +0.09(+1.54%) |
Mar 05, 2009 | 5.150 | 5.900 | 5.150 | 5.850 | 1,500 | +0.20(+3.54%) |
Mar 04, 2009 | 5.080 | 5.910 | 4.900 | 5.650 | 15,784 | -0.15(-2.59%) |
Mar 02, 2009 | 5.860 | 5.860 | 5.760 | 5.800 | 9,594 | -0.84(-12.65%) |
Feb 27, 2009 | 6.350 | 6.640 | 6.350 | 6.640 | 9,508 | +0.33(+5.23%) |
Feb 26, 2009 | 6.510 | 6.510 | 6.310 | 6.310 | 1,322 | +0.21(+3.44%) |
Feb 25, 2009 | 6.200 | 6.200 | 5.900 | 6.100 | 20,685 | +0.18(+3.04%) |
Feb 24, 2009 | 5.570 | 5.940 | 5.570 | 5.920 | 7,176 | +0.11(+1.89%) |
Feb 23, 2009 | 6.060 | 6.060 | 5.810 | 5.810 | 1,200 | +0.07(+1.22%) |
Feb 20, 2009 | 5.780 | 6.020 | 5.710 | 5.740 | 5,778 | -0.20(-3.37%) |
Feb 19, 2009 | 6.160 | 6.200 | 5.920 | 5.940 | 5,841 | -0.15(-2.46%) |
Feb 18, 2009 | 6.230 | 6.230 | 6.090 | 6.090 | 13,894 | -0.14(-2.25%) |
Feb 17, 2009 | 6.350 | 6.350 | 6.230 | 6.230 | 921 | -0.57(-8.38%) |
Feb 13, 2009 | 6.820 | 6.820 | 6.800 | 6.800 | 1,100 | +0.52(+8.28%) |
Feb 12, 2009 | 6.280 | 6.470 | 6.270 | 6.280 | 1,090 | -0.72(-10.29%) |
Feb 11, 2009 | 7.160 | 7.160 | 7.000 | 7.000 | 6,615 | -0.10(-1.41%) |
Feb 10, 2009 | 7.300 | 7.540 | 7.100 | 7.100 | 7,078 | -0.60(-7.79%) |
Feb 09, 2009 | 7.030 | 7.700 | 7.030 | 7.700 | 5,027 | +0.96(+14.24%) |
Feb 06, 2009 | 6.840 | 6.840 | 6.740 | 6.740 | 1,359 | +0.41(+6.48%) |
Feb 05, 2009 | 6.130 | 6.490 | 6.130 | 6.330 | 3,380 | -0.45(-6.64%) |
Feb 04, 2009 | 6.640 | 6.780 | 6.450 | 6.780 | 3,452 | +0.57(+9.18%) |
Feb 03, 2009 | 6.150 | 6.340 | 5.960 | 6.210 | 3,139 | +0.02(+0.32%) |
Feb 02, 2009 | 6.190 | 6.190 | 6.190 | 6.190 | 1,204 | -0.21(-3.28%) |
Jan 30, 2009 | 6.660 | 6.660 | 6.400 | 6.400 | 700 | -0.01(-0.16%) |
Jan 29, 2009 | 6.410 | 6.410 | 6.410 | 6.410 | 6,000 | -0.48(-6.97%) |
Jan 28, 2009 | 6.480 | 6.890 | 6.480 | 6.890 | 778 | +0.70(+11.31%) |
Jan 27, 2009 | 5.890 | 6.190 | 5.890 | 6.190 | 5,182 | +0.14(+2.31%) |
Jan 26, 2009 | 5.960 | 6.400 | 5.960 | 6.050 | 10,760 | +0.01(+0.17%) |
Jan 23, 2009 | 5.750 | 6.040 | 5.750 | 6.040 | 715 | -0.44(-6.79%) |
Jan 22, 2009 | 6.390 | 6.480 | 6.290 | 6.480 | 3,770 | +0.37(+6.06%) |
Jan 21, 2009 | 5.930 | 6.110 | 5.930 | 6.110 | 1,494 | -0.19(-3.02%) |
Jan 20, 2009 | 6.000 | 6.300 | 5.940 | 6.300 | 1,413 | -0.85(-11.89%) |
Jan 16, 2009 | 7.050 | 7.150 | 7.050 | 7.150 | 1,798 | +0.14(+2.00%) |
Jan 15, 2009 | 6.970 | 7.290 | 6.970 | 7.010 | 7,218 | -0.59(-7.76%) |
Jan 14, 2009 | 7.430 | 7.600 | 7.170 | 7.600 | 2,236 | -0.35(-4.40%) |
Jan 13, 2009 | 8.000 | 8.150 | 7.870 | 7.950 | 8,518 | -0.65(-7.56%) |
Jan 12, 2009 | 8.550 | 8.600 | 8.550 | 8.600 | 1,409 | -0.15(-1.71%) |
Jan 09, 2009 | 8.700 | 9.030 | 8.700 | 8.750 | 1,787 | -0.55(-5.91%) |
Jan 08, 2009 | 9.080 | 9.300 | 8.920 | 9.300 | 4,787 | +0.14(+1.53%) |
Jan 07, 2009 | 9.170 | 9.430 | 9.160 | 9.160 | 2,495 | -0.11(-1.19%) |
Jan 06, 2009 | 8.570 | 9.500 | 8.570 | 9.270 | 11,596 | +0.62(+7.17%) |
Jan 05, 2009 | 8.480 | 8.650 | 8.300 | 8.650 | 8,539 | +0.34(+4.09%) |