Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.437 | 5.691 | 5.427 | 5.488 | 420,489 | +0.13(+2.43%) |
Mar 30, 2009 | 5.504 | 5.504 | 5.308 | 5.358 | 98,249 | -0.35(-6.14%) |
Mar 26, 2009 | 5.652 | 5.709 | 5.592 | 5.709 | 191,080 | +0.18(+3.33%) |
Mar 25, 2009 | 5.593 | 5.611 | 5.402 | 5.525 | 2,587,176 | +0.04(+0.64%) |
Mar 24, 2009 | 5.560 | 5.563 | 5.133 | 5.490 | 205,571 | -0.07(-1.34%) |
Mar 23, 2009 | 5.431 | 5.588 | 5.431 | 5.564 | 284,513 | +0.30(+5.60%) |
Mar 20, 2009 | 5.349 | 5.360 | 5.209 | 5.269 | 120,773 | -0.09(-1.64%) |
Mar 19, 2009 | 5.443 | 5.443 | 5.325 | 5.357 | 314,706 | +0.01(+0.27%) |
Mar 18, 2009 | 5.268 | 5.395 | 5.195 | 5.342 | 218,249 | +0.11(+2.04%) |
Mar 17, 2009 | 5.057 | 5.254 | 5.057 | 5.235 | 349,272 | +0.18(+3.53%) |
Mar 16, 2009 | 5.118 | 5.185 | 4.961 | 5.057 | 415,741 | -0.03(-0.55%) |
Mar 13, 2009 | 5.135 | 5.135 | 5.055 | 5.085 | 0 | -0.04(-0.80%) |
Mar 12, 2009 | 5.002 | 5.127 | 4.951 | 5.126 | 115,963 | +0.15(+2.94%) |
Mar 11, 2009 | 4.852 | 5.023 | 4.852 | 4.980 | 312,394 | +0.15(+3.12%) |
Mar 10, 2009 | 4.667 | 4.841 | 4.584 | 4.829 | 245,514 | +0.31(+6.89%) |
Mar 09, 2009 | 4.569 | 4.696 | 4.497 | 4.518 | 194,255 | -0.10(-2.09%) |
Mar 06, 2009 | 4.655 | 4.763 | 4.525 | 4.614 | 0 | -0.07(-1.50%) |
Mar 05, 2009 | 4.758 | 4.798 | 4.662 | 4.684 | 436,007 | -0.14(-2.92%) |
Mar 04, 2009 | 4.807 | 4.896 | 4.617 | 4.825 | 320,440 | +0.17(+3.59%) |
Mar 02, 2009 | 4.814 | 4.826 | 4.638 | 4.658 | 346,788 | -0.18(-3.72%) |
Feb 27, 2009 | 4.803 | 4.908 | 4.788 | 4.838 | 0 | -0.01(-0.30%) |
Feb 26, 2009 | 4.933 | 4.984 | 4.838 | 4.852 | 183,267 | -0.08(-1.54%) |
Feb 25, 2009 | 4.895 | 5.000 | 4.820 | 4.928 | 194,515 | +0.01(+0.24%) |
Feb 24, 2009 | 4.753 | 4.947 | 4.728 | 4.917 | 431,600 | +0.17(+3.64%) |
Feb 23, 2009 | 4.968 | 5.060 | 4.744 | 4.744 | 573,768 | -0.23(-4.59%) |
Feb 20, 2009 | 4.971 | 5.018 | 4.873 | 4.972 | 594,759 | -0.04(-0.70%) |
Feb 19, 2009 | 5.159 | 5.235 | 4.980 | 5.007 | 290,890 | -0.12(-2.39%) |
Feb 18, 2009 | 5.209 | 5.209 | 5.085 | 5.130 | 2,860,386 | -0.02(-0.31%) |
Feb 17, 2009 | 5.167 | 5.225 | 4.999 | 5.146 | 168,687 | -0.23(-4.29%) |
Feb 13, 2009 | 5.368 | 5.446 | 5.360 | 5.377 | 540,270 | -0.02(-0.41%) |
Feb 12, 2009 | 5.262 | 5.399 | 5.237 | 5.399 | 1,102,989 | +0.03(+0.52%) |
Feb 11, 2009 | 5.427 | 5.427 | 5.313 | 5.371 | 179,086 | -0.00(-0.05%) |
Feb 10, 2009 | 5.610 | 5.610 | 5.336 | 5.374 | 270,398 | -0.25(-4.49%) |
Feb 09, 2009 | 5.629 | 5.640 | 5.567 | 5.627 | 496,728 | +0.01(+0.16%) |
Feb 06, 2009 | 5.444 | 5.635 | 5.444 | 5.618 | 289,131 | +0.19(+3.47%) |
Feb 05, 2009 | 5.260 | 5.460 | 5.099 | 5.430 | 2,026,673 | +0.12(+2.26%) |
Feb 04, 2009 | 5.329 | 5.516 | 5.294 | 5.310 | 1,409,862 | +0.05(+1.00%) |
Feb 03, 2009 | 5.180 | 5.284 | 5.161 | 5.257 | 6,635,057 | +0.07(+1.27%) |
Feb 02, 2009 | 5.064 | 5.196 | 5.064 | 5.192 | 212,571 | +0.06(+1.11%) |
Jan 30, 2009 | 5.240 | 5.240 | 5.133 | 5.135 | 0 | -0.16(-3.09%) |
Jan 29, 2009 | 5.453 | 5.453 | 5.295 | 5.298 | 84,203 | -0.16(-2.95%) |
Jan 28, 2009 | 5.322 | 5.604 | 5.322 | 5.459 | 62,097 | +0.17(+3.29%) |
Jan 27, 2009 | 5.279 | 5.344 | 5.247 | 5.285 | 53,921 | +0.09(+1.77%) |
Jan 26, 2009 | 5.149 | 5.298 | 5.139 | 5.193 | 161,058 | -0.01(-0.25%) |
Jan 23, 2009 | 5.009 | 5.243 | 5.007 | 5.206 | 595,177 | +0.09(+1.68%) |
Jan 22, 2009 | 5.105 | 5.542 | 5.031 | 5.120 | 161,420 | -0.10(-1.99%) |
Jan 21, 2009 | 5.022 | 5.249 | 5.022 | 5.224 | 252,096 | +0.21(+4.29%) |
Jan 20, 2009 | 5.227 | 5.227 | 5.004 | 5.009 | 56,055 | -0.26(-4.99%) |
Jan 16, 2009 | 5.326 | 5.326 | 5.149 | 5.272 | 139,431 | +0.03(+0.64%) |
Jan 15, 2009 | 5.140 | 5.259 | 5.057 | 5.238 | 133,020 | +0.08(+1.64%) |
Jan 14, 2009 | 5.365 | 5.365 | 5.116 | 5.154 | 218,769 | -0.22(-4.08%) |
Jan 13, 2009 | 5.322 | 5.406 | 5.254 | 5.373 | 1,066,474 | +0.01(+0.14%) |
Jan 12, 2009 | 5.415 | 5.452 | 5.344 | 5.365 | 153,587 | -0.12(-2.24%) |
Jan 09, 2009 | 5.475 | 5.546 | 5.447 | 5.488 | 40,722 | -0.12(-2.14%) |
Jan 08, 2009 | 5.528 | 5.608 | 5.515 | 5.608 | 43,528 | +0.02(+0.29%) |
Jan 07, 2009 | 5.703 | 5.703 | 5.553 | 5.592 | 186,277 | -0.17(-2.87%) |
Jan 06, 2009 | 5.555 | 5.794 | 5.555 | 5.757 | 231,119 | +0.20(+3.63%) |
Jan 05, 2009 | 5.604 | 5.626 | 5.546 | 5.555 | 207,733 | -0.01(-0.26%) |
Jan 02, 2009 | 5.411 | 5.572 | 5.409 | 5.570 | 0 | +0.16(+3.00%) |