Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.775 | 4.854 | 4.401 | 4.717 | 118,129 | +0.04(+0.92%) |
Mar 30, 2009 | 4.595 | 4.717 | 4.343 | 4.674 | 82,967 | -0.36(-7.14%) |
Mar 26, 2009 | 4.703 | 5.041 | 4.660 | 5.034 | 107,035 | +0.45(+9.72%) |
Mar 25, 2009 | 4.494 | 4.674 | 4.264 | 4.588 | 90,652 | +0.14(+3.07%) |
Mar 24, 2009 | 4.890 | 5.185 | 4.415 | 4.451 | 85,594 | -0.70(-13.55%) |
Mar 23, 2009 | 4.940 | 5.149 | 4.847 | 5.149 | 232,592 | +0.40(+8.48%) |
Mar 20, 2009 | 4.782 | 5.034 | 4.739 | 4.746 | 196,092 | -0.01(-0.30%) |
Mar 19, 2009 | 4.753 | 4.818 | 4.422 | 4.760 | 37,890 | +0.09(+1.85%) |
Mar 18, 2009 | 4.300 | 4.674 | 4.278 | 4.674 | 152,855 | +0.36(+8.33%) |
Mar 17, 2009 | 4.199 | 4.422 | 4.199 | 4.314 | 147,181 | +0.12(+2.92%) |
Mar 16, 2009 | 4.314 | 4.609 | 4.106 | 4.192 | 120,603 | -0.10(-2.35%) |
Mar 13, 2009 | 4.365 | 4.609 | 4.027 | 4.293 | 98,289 | -0.02(-0.50%) |
Mar 12, 2009 | 3.984 | 4.379 | 3.962 | 4.314 | 105,836 | +0.29(+7.14%) |
Mar 11, 2009 | 4.386 | 4.386 | 3.991 | 4.027 | 41,314 | -0.31(-7.13%) |
Mar 10, 2009 | 3.912 | 4.609 | 3.779 | 4.336 | 133,930 | +0.58(+15.30%) |
Mar 09, 2009 | 4.113 | 4.228 | 3.754 | 3.761 | 48,502 | -0.42(-9.98%) |
Mar 06, 2009 | 4.012 | 4.235 | 3.998 | 4.178 | 87,968 | +0.22(+5.64%) |
Mar 05, 2009 | 4.005 | 4.084 | 3.897 | 3.955 | 131,278 | -0.19(-4.51%) |
Mar 04, 2009 | 4.092 | 4.149 | 3.926 | 4.142 | 63,666 | +0.01(+0.17%) |
Mar 02, 2009 | 4.199 | 4.228 | 4.012 | 4.135 | 98,948 | -0.18(-4.17%) |
Feb 27, 2009 | 3.998 | 4.342 | 3.921 | 4.314 | 109,283 | +0.21(+5.08%) |
Feb 26, 2009 | 4.278 | 4.444 | 4.099 | 4.106 | 71,542 | -0.13(-3.06%) |
Feb 25, 2009 | 4.408 | 4.408 | 3.869 | 4.235 | 76,819 | -0.22(-4.85%) |
Feb 24, 2009 | 3.933 | 4.473 | 3.890 | 4.451 | 101,027 | +0.59(+15.27%) |
Feb 23, 2009 | 4.322 | 4.322 | 3.847 | 3.861 | 84,760 | -0.40(-9.29%) |
Feb 20, 2009 | 4.480 | 4.545 | 4.199 | 4.257 | 88,113 | -0.32(-7.06%) |
Feb 19, 2009 | 4.688 | 4.767 | 4.322 | 4.580 | 85,033 | -0.04(-0.93%) |
Feb 18, 2009 | 4.767 | 4.911 | 4.358 | 4.624 | 60,505 | -0.05(-1.08%) |
Feb 17, 2009 | 5.113 | 5.199 | 4.674 | 4.674 | 66,902 | -0.72(-13.33%) |
Feb 13, 2009 | 5.213 | 5.573 | 5.192 | 5.393 | 54,018 | +0.17(+3.31%) |
Feb 12, 2009 | 4.782 | 5.249 | 4.731 | 5.220 | 67,664 | +0.04(+0.83%) |
Feb 11, 2009 | 5.249 | 5.400 | 5.170 | 5.177 | 34,669 | -0.01(-0.28%) |
Feb 10, 2009 | 5.767 | 5.997 | 5.192 | 5.192 | 92,424 | -0.61(-10.53%) |
Feb 09, 2009 | 5.904 | 5.904 | 5.645 | 5.803 | 40,321 | -0.15(-2.54%) |
Feb 06, 2009 | 5.393 | 6.112 | 5.393 | 5.954 | 103,187 | +0.57(+10.55%) |
Feb 05, 2009 | 5.594 | 5.832 | 5.307 | 5.386 | 82,349 | -0.25(-4.46%) |
Feb 04, 2009 | 5.868 | 5.997 | 5.544 | 5.638 | 80,053 | -0.21(-3.57%) |
Feb 03, 2009 | 5.868 | 5.896 | 5.573 | 5.846 | 78,003 | -0.11(-1.81%) |
Feb 02, 2009 | 4.890 | 6.004 | 4.724 | 5.954 | 152,766 | +1.00(+20.17%) |
Jan 30, 2009 | 5.343 | 5.695 | 4.954 | 4.954 | 51,806 | -0.31(-5.87%) |
Jan 29, 2009 | 5.681 | 5.753 | 5.249 | 5.264 | 59,407 | -0.50(-8.73%) |
Jan 28, 2009 | 5.853 | 6.004 | 5.681 | 5.767 | 68,923 | +0.04(+0.63%) |
Jan 27, 2009 | 5.753 | 5.860 | 5.580 | 5.731 | 59,400 | -0.01(-0.13%) |
Jan 26, 2009 | 5.451 | 5.932 | 5.451 | 5.738 | 62,638 | +0.29(+5.28%) |
Jan 23, 2009 | 5.012 | 5.652 | 4.811 | 5.451 | 125,073 | +0.23(+4.41%) |
Jan 22, 2009 | 5.264 | 5.501 | 5.077 | 5.220 | 80,222 | -0.23(-4.22%) |
Jan 21, 2009 | 4.983 | 5.522 | 4.695 | 5.451 | 95,303 | +0.58(+11.96%) |
Jan 20, 2009 | 5.537 | 5.832 | 4.854 | 4.868 | 105,065 | -0.77(-13.65%) |
Jan 16, 2009 | 5.918 | 5.990 | 5.185 | 5.638 | 97,859 | -0.21(-3.57%) |
Jan 15, 2009 | 5.343 | 5.868 | 5.084 | 5.846 | 118,598 | +0.56(+10.61%) |
Jan 14, 2009 | 5.602 | 5.681 | 5.271 | 5.285 | 73,875 | -0.50(-8.70%) |
Jan 13, 2009 | 5.645 | 5.875 | 5.594 | 5.789 | 42,675 | +0.12(+2.03%) |
Jan 12, 2009 | 5.932 | 5.976 | 5.666 | 5.673 | 100,735 | -0.25(-4.25%) |
Jan 09, 2009 | 6.536 | 6.572 | 5.911 | 5.925 | 150,646 | -0.61(-9.35%) |
Jan 08, 2009 | 6.270 | 6.572 | 6.026 | 6.536 | 108,125 | +0.22(+3.41%) |
Jan 07, 2009 | 6.141 | 6.371 | 6.004 | 6.321 | 136,656 | +0.07(+1.15%) |
Jan 06, 2009 | 6.278 | 6.464 | 6.112 | 6.249 | 193,144 | +0.06(+0.93%) |
Jan 05, 2009 | 6.148 | 6.407 | 5.968 | 6.191 | 153,373 | +0.06(+1.06%) |