Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.782 | 4.991 | 4.754 | 4.809 | 495,873 | +0.07(+1.54%) |
Mar 30, 2009 | 4.763 | 4.818 | 4.554 | 4.736 | 537,289 | -0.42(-8.11%) |
Mar 26, 2009 | 5.018 | 5.154 | 4.945 | 5.154 | 541,895 | +0.21(+4.23%) |
Mar 25, 2009 | 4.809 | 5.027 | 4.582 | 4.945 | 745,398 | +0.01(+0.18%) |
Mar 24, 2009 | 5.318 | 5.318 | 4.936 | 4.936 | 483,761 | -0.41(-7.65%) |
Mar 23, 2009 | 5.163 | 5.345 | 5.145 | 5.345 | 803,887 | +0.70(+15.07%) |
Mar 20, 2009 | 4.827 | 4.945 | 4.636 | 4.645 | 727,644 | -0.30(-6.15%) |
Mar 19, 2009 | 4.772 | 5.136 | 4.745 | 4.950 | 737,535 | +0.25(+5.25%) |
Mar 18, 2009 | 4.736 | 4.909 | 4.536 | 4.703 | 542,534 | -0.16(-3.30%) |
Mar 17, 2009 | 4.027 | 4.863 | 4.027 | 4.863 | 996,471 | +0.19(+4.09%) |
Mar 16, 2009 | 4.791 | 4.936 | 4.636 | 4.672 | 563,755 | -0.06(-1.34%) |
Mar 13, 2009 | 5.445 | 5.454 | 4.500 | 4.736 | 0 | -0.67(-12.44%) |
Mar 12, 2009 | 4.963 | 5.445 | 4.818 | 5.409 | 496,877 | +0.45(+8.97%) |
Mar 11, 2009 | 4.818 | 5.082 | 4.818 | 4.963 | 332,903 | +0.15(+3.02%) |
Mar 10, 2009 | 4.609 | 4.863 | 4.582 | 4.818 | 475,756 | +0.35(+7.72%) |
Mar 09, 2009 | 4.700 | 4.918 | 4.427 | 4.472 | 493,027 | -0.27(-5.75%) |
Mar 06, 2009 | 4.854 | 4.991 | 4.554 | 4.745 | 0 | -0.10(-2.06%) |
Mar 05, 2009 | 5.209 | 5.309 | 4.827 | 4.845 | 411,875 | -0.43(-8.10%) |
Mar 04, 2009 | 4.763 | 5.372 | 4.754 | 5.272 | 807,196 | +0.39(+8.01%) |
Mar 02, 2009 | 5.072 | 5.127 | 4.772 | 4.882 | 698,304 | -0.30(-5.79%) |
Feb 27, 2009 | 5.372 | 5.427 | 5.145 | 5.182 | 0 | -0.22(-4.04%) |
Feb 26, 2009 | 5.545 | 5.709 | 5.391 | 5.400 | 487,570 | -0.07(-1.33%) |
Feb 25, 2009 | 5.500 | 5.609 | 5.372 | 5.472 | 787,616 | +0.02(+0.33%) |
Feb 24, 2009 | 5.200 | 5.618 | 5.091 | 5.454 | 1,127,934 | +0.33(+6.38%) |
Feb 23, 2009 | 5.863 | 5.945 | 5.118 | 5.127 | 827,860 | -0.73(-12.42%) |
Feb 20, 2009 | 6.072 | 6.127 | 5.636 | 5.854 | 0 | -0.32(-5.15%) |
Feb 19, 2009 | 6.063 | 6.245 | 6.000 | 6.172 | 430,634 | +0.14(+2.26%) |
Feb 18, 2009 | 6.591 | 6.591 | 6.009 | 6.036 | 465,879 | -0.50(-7.65%) |
Feb 17, 2009 | 7.272 | 7.272 | 6.518 | 6.536 | 713,806 | -0.84(-11.34%) |
Feb 13, 2009 | 7.081 | 7.527 | 7.081 | 7.372 | 503,462 | +0.21(+2.92%) |
Feb 12, 2009 | 7.272 | 7.309 | 6.863 | 7.163 | 569,916 | -0.25(-3.43%) |
Feb 11, 2009 | 7.309 | 7.627 | 7.181 | 7.418 | 511,689 | +0.13(+1.75%) |
Feb 10, 2009 | 7.590 | 7.763 | 7.172 | 7.290 | 693,197 | -0.27(-3.61%) |
Feb 09, 2009 | 7.300 | 7.581 | 7.300 | 7.563 | 449,367 | +0.15(+2.09%) |
Feb 06, 2009 | 7.309 | 7.454 | 7.145 | 7.409 | 0 | +0.15(+2.13%) |
Feb 05, 2009 | 7.009 | 7.345 | 6.909 | 7.254 | 484,326 | +0.16(+2.31%) |
Feb 04, 2009 | 7.027 | 7.281 | 6.945 | 7.091 | 367,283 | +0.09(+1.30%) |
Feb 03, 2009 | 7.045 | 7.236 | 6.818 | 7.000 | 352,938 | -0.15(-2.16%) |
Feb 02, 2009 | 6.727 | 7.200 | 6.691 | 7.154 | 500,879 | +0.33(+4.79%) |
Jan 30, 2009 | 7.000 | 7.336 | 6.772 | 6.827 | 0 | -0.25(-3.47%) |
Jan 29, 2009 | 6.972 | 7.454 | 6.945 | 7.072 | 594,416 | -0.02(-0.26%) |
Jan 28, 2009 | 7.072 | 7.136 | 6.881 | 7.091 | 468,945 | +0.12(+1.69%) |
Jan 27, 2009 | 6.954 | 7.091 | 6.600 | 6.972 | 570,751 | +0.15(+2.13%) |
Jan 26, 2009 | 6.581 | 7.027 | 6.536 | 6.827 | 387,319 | +0.28(+4.31%) |
Jan 23, 2009 | 6.154 | 6.671 | 6.063 | 6.545 | 0 | +0.22(+3.45%) |
Jan 22, 2009 | 6.791 | 6.791 | 6.145 | 6.327 | 514,187 | -0.63(-9.02%) |
Jan 21, 2009 | 6.009 | 7.036 | 5.963 | 6.954 | 710,428 | +1.01(+16.97%) |
Jan 20, 2009 | 6.563 | 6.627 | 5.927 | 5.945 | 472,023 | -0.62(-9.42%) |
Jan 16, 2009 | 6.572 | 6.754 | 6.163 | 6.563 | 0 | +0.08(+1.26%) |
Jan 15, 2009 | 5.909 | 6.527 | 5.736 | 6.481 | 765,787 | +0.57(+9.69%) |
Jan 14, 2009 | 6.245 | 6.354 | 5.863 | 5.909 | 605,925 | -0.46(-7.28%) |
Jan 13, 2009 | 6.436 | 6.491 | 6.227 | 6.372 | 681,078 | -0.24(-3.58%) |
Jan 12, 2009 | 6.600 | 6.781 | 6.363 | 6.609 | 511,642 | +0.01(+0.14%) |
Jan 09, 2009 | 6.854 | 6.854 | 6.500 | 6.600 | 462,274 | -0.28(-4.10%) |
Jan 08, 2009 | 6.591 | 7.272 | 6.500 | 6.881 | 1,631,942 | +0.26(+3.98%) |
Jan 07, 2009 | 7.081 | 7.200 | 6.409 | 6.618 | 631,747 | -0.59(-8.20%) |
Jan 06, 2009 | 7.690 | 7.700 | 6.991 | 7.209 | 1,009,593 | -0.23(-3.06%) |
Jan 05, 2009 | 6.854 | 7.590 | 6.845 | 7.436 | 984,183 | +0.59(+8.63%) |
Jan 02, 2009 | 6.763 | 7.163 | 6.727 | 6.845 | 0 | +0.08(+1.21%) |