Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.906 | 6.375 | 5.748 | 6.131 | 855,317 | +0.21(+3.60%) |
Mar 30, 2009 | 5.742 | 5.973 | 5.529 | 5.919 | 641,260 | -0.26(-4.14%) |
Mar 26, 2009 | 5.767 | 6.180 | 5.578 | 6.174 | 676,714 | +0.58(+10.33%) |
Mar 25, 2009 | 5.675 | 5.687 | 5.298 | 5.596 | 568,646 | +0.09(+1.55%) |
Mar 24, 2009 | 5.627 | 5.657 | 5.395 | 5.511 | 665,482 | -0.27(-4.73%) |
Mar 23, 2009 | 5.566 | 5.785 | 5.529 | 5.785 | 638,970 | +0.54(+10.32%) |
Mar 20, 2009 | 5.286 | 5.499 | 5.231 | 5.243 | 722,490 | -0.20(-3.71%) |
Mar 19, 2009 | 5.578 | 5.760 | 5.249 | 5.446 | 584,985 | -0.15(-2.69%) |
Mar 18, 2009 | 4.988 | 5.608 | 4.988 | 5.596 | 597,652 | +0.49(+9.52%) |
Mar 17, 2009 | 4.830 | 5.189 | 4.818 | 5.110 | 559,216 | +0.29(+6.06%) |
Mar 16, 2009 | 4.684 | 5.103 | 4.501 | 4.818 | 749,792 | +0.29(+6.45%) |
Mar 13, 2009 | 4.641 | 4.696 | 4.526 | 4.526 | 0 | +0.02(+0.54%) |
Mar 12, 2009 | 4.507 | 4.586 | 4.404 | 4.501 | 1,253,577 | +0.05(+1.23%) |
Mar 11, 2009 | 4.410 | 4.586 | 4.337 | 4.447 | 993,720 | +0.04(+0.97%) |
Mar 10, 2009 | 3.899 | 4.629 | 3.899 | 4.404 | 956,653 | +0.67(+17.92%) |
Mar 09, 2009 | 3.619 | 3.808 | 3.534 | 3.735 | 366,157 | +0.13(+3.72%) |
Mar 06, 2009 | 3.777 | 3.875 | 3.339 | 3.601 | 0 | -0.23(-5.89%) |
Mar 05, 2009 | 4.088 | 4.112 | 3.741 | 3.826 | 178,639 | -0.42(-9.88%) |
Mar 04, 2009 | 4.118 | 4.386 | 4.118 | 4.246 | 418,036 | -0.14(-3.19%) |
Mar 02, 2009 | 4.288 | 4.465 | 4.228 | 4.386 | 520,883 | +0.02(+0.42%) |
Feb 27, 2009 | 4.294 | 4.471 | 4.221 | 4.367 | 0 | +0.07(+1.70%) |
Feb 26, 2009 | 4.544 | 4.599 | 4.264 | 4.294 | 306,908 | -0.22(-4.85%) |
Feb 25, 2009 | 4.690 | 4.793 | 4.270 | 4.513 | 512,300 | -0.26(-5.36%) |
Feb 24, 2009 | 4.617 | 4.939 | 4.520 | 4.769 | 465,649 | +0.27(+5.95%) |
Feb 23, 2009 | 4.611 | 4.805 | 4.471 | 4.501 | 511,343 | +0.02(+0.41%) |
Feb 20, 2009 | 4.386 | 4.513 | 4.173 | 4.483 | 418,166 | -0.01(-0.14%) |
Feb 19, 2009 | 4.532 | 4.690 | 4.386 | 4.489 | 328,466 | -0.05(-1.07%) |
Feb 18, 2009 | 4.726 | 4.757 | 4.471 | 4.538 | 320,739 | -0.11(-2.36%) |
Feb 17, 2009 | 4.836 | 4.836 | 4.605 | 4.647 | 601,834 | -0.37(-7.39%) |
Feb 13, 2009 | 5.146 | 5.298 | 4.970 | 5.018 | 525,174 | -0.13(-2.60%) |
Feb 12, 2009 | 4.805 | 5.219 | 4.805 | 5.152 | 678,815 | +0.27(+5.61%) |
Feb 11, 2009 | 4.739 | 4.982 | 4.702 | 4.878 | 635,647 | +0.16(+3.35%) |
Feb 10, 2009 | 4.897 | 5.024 | 4.666 | 4.720 | 547,989 | -0.24(-4.79%) |
Feb 09, 2009 | 4.824 | 5.024 | 4.787 | 4.957 | 472,338 | +0.09(+1.88%) |
Feb 06, 2009 | 4.732 | 5.006 | 4.732 | 4.866 | 684,848 | +0.12(+2.43%) |
Feb 05, 2009 | 4.319 | 5.018 | 4.167 | 4.751 | 598,365 | +0.38(+8.62%) |
Feb 04, 2009 | 4.337 | 4.653 | 4.246 | 4.374 | 395,928 | -0.06(-1.37%) |
Feb 03, 2009 | 4.507 | 4.678 | 4.349 | 4.434 | 514,482 | -0.01(-0.14%) |
Feb 02, 2009 | 4.361 | 4.580 | 4.240 | 4.440 | 635,230 | +0.09(+2.10%) |
Jan 30, 2009 | 4.617 | 4.678 | 4.294 | 4.349 | 0 | -0.16(-3.64%) |
Jan 29, 2009 | 4.957 | 5.116 | 4.465 | 4.513 | 640,981 | -0.59(-11.56%) |
Jan 28, 2009 | 4.787 | 5.170 | 4.787 | 5.103 | 601,425 | +0.32(+6.61%) |
Jan 27, 2009 | 4.574 | 4.854 | 4.483 | 4.787 | 655,702 | +0.22(+4.79%) |
Jan 26, 2009 | 4.203 | 4.866 | 4.203 | 4.568 | 924,076 | +0.39(+9.32%) |
Jan 23, 2009 | 3.984 | 4.282 | 3.905 | 4.179 | 484,017 | +0.05(+1.33%) |
Jan 22, 2009 | 4.057 | 4.221 | 4.009 | 4.124 | 543,212 | -0.06(-1.45%) |
Jan 21, 2009 | 3.954 | 4.221 | 3.808 | 4.185 | 818,954 | +0.33(+8.52%) |
Jan 20, 2009 | 4.544 | 4.544 | 3.826 | 3.857 | 685,250 | -0.67(-14.78%) |
Jan 16, 2009 | 4.872 | 4.872 | 4.307 | 4.526 | 760,969 | -0.23(-4.74%) |
Jan 15, 2009 | 4.574 | 4.897 | 4.246 | 4.751 | 491,852 | +0.18(+3.99%) |
Jan 14, 2009 | 4.653 | 4.751 | 4.538 | 4.568 | 663,898 | -0.23(-4.82%) |
Jan 13, 2009 | 4.793 | 4.927 | 4.745 | 4.799 | 734,048 | -0.02(-0.38%) |
Jan 12, 2009 | 4.866 | 5.079 | 4.769 | 4.818 | 710,585 | -0.05(-1.00%) |
Jan 09, 2009 | 5.146 | 5.262 | 4.830 | 4.866 | 532,534 | -0.29(-5.66%) |
Jan 08, 2009 | 4.836 | 5.231 | 4.696 | 5.158 | 570,950 | +0.31(+6.40%) |
Jan 07, 2009 | 4.757 | 5.012 | 4.617 | 4.848 | 836,873 | -0.06(-1.24%) |
Jan 06, 2009 | 4.757 | 4.951 | 4.720 | 4.909 | 522,065 | +0.19(+4.13%) |
Jan 05, 2009 | 5.152 | 5.243 | 4.672 | 4.714 | 774,570 | -0.43(-8.28%) |
Jan 02, 2009 | 5.030 | 5.219 | 4.830 | 5.140 | 0 | +0.12(+2.42%) |