Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.730 | 4.937 | 4.703 | 4.757 | 501,254 | +0.07(+1.54%) |
Mar 30, 2009 | 4.712 | 4.766 | 4.505 | 4.685 | 543,120 | -0.41(-8.11%) |
Mar 26, 2009 | 4.964 | 5.099 | 4.892 | 5.099 | 547,776 | +0.21(+4.23%) |
Mar 25, 2009 | 4.757 | 4.973 | 4.532 | 4.892 | 753,486 | +0.01(+0.18%) |
Mar 24, 2009 | 5.261 | 5.261 | 4.883 | 4.883 | 489,011 | -0.40(-7.65%) |
Mar 23, 2009 | 5.108 | 5.288 | 5.090 | 5.288 | 812,610 | +0.69(+15.07%) |
Mar 20, 2009 | 4.775 | 4.892 | 4.586 | 4.595 | 735,540 | -0.30(-6.15%) |
Mar 19, 2009 | 4.721 | 5.081 | 4.694 | 4.897 | 745,538 | +0.24(+5.25%) |
Mar 18, 2009 | 4.685 | 4.856 | 4.487 | 4.652 | 548,422 | -0.16(-3.30%) |
Mar 17, 2009 | 3.984 | 4.811 | 3.984 | 4.811 | 1,007,284 | +0.19(+4.09%) |
Mar 16, 2009 | 4.739 | 4.883 | 4.586 | 4.622 | 569,872 | -0.06(-1.34%) |
Mar 13, 2009 | 5.387 | 5.396 | 4.451 | 4.685 | 0 | -0.67(-12.44%) |
Mar 12, 2009 | 4.910 | 5.387 | 4.766 | 5.351 | 502,269 | +0.44(+8.97%) |
Mar 11, 2009 | 4.766 | 5.027 | 4.766 | 4.910 | 336,516 | +0.14(+3.02%) |
Mar 10, 2009 | 4.559 | 4.811 | 4.532 | 4.766 | 480,919 | +0.34(+7.72%) |
Mar 09, 2009 | 4.649 | 4.865 | 4.380 | 4.424 | 498,377 | -0.27(-5.75%) |
Mar 06, 2009 | 4.802 | 4.937 | 4.505 | 4.694 | 0 | -0.10(-2.06%) |
Mar 05, 2009 | 5.153 | 5.252 | 4.775 | 4.793 | 416,344 | -0.42(-8.10%) |
Mar 04, 2009 | 4.712 | 5.315 | 4.703 | 5.216 | 815,955 | +0.39(+8.01%) |
Mar 02, 2009 | 5.018 | 5.072 | 4.721 | 4.829 | 705,882 | -0.30(-5.79%) |
Feb 27, 2009 | 5.315 | 5.369 | 5.090 | 5.126 | 0 | -0.22(-4.04%) |
Feb 26, 2009 | 5.486 | 5.647 | 5.333 | 5.342 | 492,861 | -0.07(-1.33%) |
Feb 25, 2009 | 5.441 | 5.549 | 5.315 | 5.414 | 796,163 | +0.02(+0.33%) |
Feb 24, 2009 | 5.144 | 5.558 | 5.036 | 5.396 | 1,140,174 | +0.32(+6.38%) |
Feb 23, 2009 | 5.800 | 5.881 | 5.063 | 5.072 | 836,843 | -0.72(-12.42%) |
Feb 20, 2009 | 6.007 | 6.061 | 5.576 | 5.791 | 0 | -0.31(-5.15%) |
Feb 19, 2009 | 5.998 | 6.178 | 5.935 | 6.106 | 435,307 | +0.13(+2.26%) |
Feb 18, 2009 | 6.520 | 6.520 | 5.944 | 5.971 | 470,934 | -0.49(-7.65%) |
Feb 17, 2009 | 7.194 | 7.194 | 6.448 | 6.466 | 721,552 | -0.83(-11.34%) |
Feb 13, 2009 | 7.005 | 7.446 | 7.005 | 7.293 | 508,926 | +0.21(+2.92%) |
Feb 12, 2009 | 7.194 | 7.230 | 6.790 | 7.086 | 576,100 | -0.25(-3.43%) |
Feb 11, 2009 | 7.230 | 7.545 | 7.104 | 7.338 | 517,241 | +0.13(+1.75%) |
Feb 10, 2009 | 7.509 | 7.680 | 7.095 | 7.212 | 700,719 | -0.27(-3.61%) |
Feb 09, 2009 | 7.221 | 7.500 | 7.221 | 7.482 | 454,243 | +0.15(+2.09%) |
Feb 06, 2009 | 7.230 | 7.374 | 7.068 | 7.329 | 0 | +0.15(+2.13%) |
Feb 05, 2009 | 6.933 | 7.266 | 6.835 | 7.176 | 489,581 | +0.16(+2.31%) |
Feb 04, 2009 | 6.951 | 7.203 | 6.871 | 7.014 | 371,268 | +0.09(+1.30%) |
Feb 03, 2009 | 6.969 | 7.158 | 6.745 | 6.924 | 356,768 | -0.15(-2.16%) |
Feb 02, 2009 | 6.655 | 7.122 | 6.619 | 7.077 | 506,315 | +0.32(+4.79%) |
Jan 30, 2009 | 6.924 | 7.257 | 6.700 | 6.754 | 0 | -0.24(-3.47%) |
Jan 29, 2009 | 6.897 | 7.374 | 6.871 | 6.996 | 600,866 | -0.02(-0.26%) |
Jan 28, 2009 | 6.996 | 7.059 | 6.808 | 7.014 | 474,033 | +0.12(+1.69%) |
Jan 27, 2009 | 6.880 | 7.014 | 6.529 | 6.897 | 576,944 | +0.14(+2.13%) |
Jan 26, 2009 | 6.511 | 6.951 | 6.466 | 6.754 | 391,522 | +0.28(+4.31%) |
Jan 23, 2009 | 6.088 | 6.600 | 5.998 | 6.475 | 0 | +0.22(+3.45%) |
Jan 22, 2009 | 6.718 | 6.718 | 6.079 | 6.259 | 519,767 | -0.62(-9.02%) |
Jan 21, 2009 | 5.944 | 6.960 | 5.899 | 6.880 | 718,137 | +1.00(+16.97%) |
Jan 20, 2009 | 6.493 | 6.556 | 5.863 | 5.881 | 477,145 | -0.61(-9.42%) |
Jan 16, 2009 | 6.502 | 6.682 | 6.097 | 6.493 | 0 | +0.08(+1.26%) |
Jan 15, 2009 | 5.845 | 6.457 | 5.674 | 6.412 | 774,097 | +0.57(+9.69%) |
Jan 14, 2009 | 6.178 | 6.286 | 5.800 | 5.845 | 612,501 | -0.46(-7.28%) |
Jan 13, 2009 | 6.367 | 6.421 | 6.160 | 6.304 | 688,469 | -0.23(-3.58%) |
Jan 12, 2009 | 6.529 | 6.709 | 6.295 | 6.538 | 517,194 | +0.01(+0.14%) |
Jan 09, 2009 | 6.781 | 6.781 | 6.430 | 6.529 | 467,290 | -0.28(-4.10%) |
Jan 08, 2009 | 6.520 | 7.194 | 6.430 | 6.808 | 1,649,650 | +0.26(+3.98%) |
Jan 07, 2009 | 7.005 | 7.122 | 6.340 | 6.547 | 638,602 | -0.58(-8.20%) |
Jan 06, 2009 | 7.608 | 7.617 | 6.915 | 7.131 | 1,020,548 | -0.22(-3.06%) |
Jan 05, 2009 | 6.781 | 7.509 | 6.772 | 7.356 | 994,862 | +0.58(+8.63%) |
Jan 02, 2009 | 6.691 | 7.086 | 6.655 | 6.772 | 0 | +0.08(+1.21%) |