Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.742 | 6.284 | 5.742 | 6.157 | 42,556 | +0.51(+8.96%) |
Mar 30, 2009 | 5.880 | 5.989 | 5.537 | 5.651 | 58,441 | -1.43(-20.17%) |
Mar 26, 2009 | 6.682 | 7.079 | 6.163 | 7.079 | 52,532 | +0.57(+8.80%) |
Mar 25, 2009 | 6.242 | 6.579 | 6.169 | 6.507 | 28,984 | +0.35(+5.68%) |
Mar 24, 2009 | 6.892 | 6.995 | 6.157 | 6.157 | 39,756 | -0.96(-13.54%) |
Mar 23, 2009 | 6.398 | 7.121 | 6.115 | 7.121 | 44,216 | +1.17(+19.76%) |
Mar 20, 2009 | 6.495 | 6.495 | 5.947 | 5.947 | 78,333 | -0.52(-8.01%) |
Mar 19, 2009 | 6.778 | 6.856 | 6.272 | 6.465 | 31,638 | -0.23(-3.42%) |
Mar 18, 2009 | 6.067 | 6.700 | 6.067 | 6.694 | 37,965 | +0.61(+10.11%) |
Mar 17, 2009 | 5.730 | 6.097 | 5.561 | 6.079 | 71,558 | +0.37(+6.55%) |
Mar 16, 2009 | 5.681 | 5.910 | 5.573 | 5.706 | 41,064 | +0.10(+1.72%) |
Mar 13, 2009 | 5.669 | 5.995 | 5.561 | 5.609 | 38,576 | -0.14(-2.41%) |
Mar 12, 2009 | 4.934 | 5.892 | 4.904 | 5.748 | 87,870 | +0.77(+15.50%) |
Mar 11, 2009 | 4.639 | 5.145 | 4.639 | 4.977 | 146,502 | +0.38(+8.26%) |
Mar 10, 2009 | 4.513 | 4.790 | 4.374 | 4.597 | 90,476 | +0.20(+4.66%) |
Mar 09, 2009 | 4.609 | 4.711 | 4.296 | 4.392 | 66,829 | -0.28(-5.94%) |
Mar 06, 2009 | 4.886 | 5.007 | 4.621 | 4.669 | 36,845 | -0.16(-3.37%) |
Mar 05, 2009 | 5.163 | 5.248 | 4.832 | 4.832 | 51,101 | -0.44(-8.34%) |
Mar 04, 2009 | 5.290 | 5.404 | 5.121 | 5.272 | 35,205 | -0.02(-0.46%) |
Mar 02, 2009 | 5.639 | 5.754 | 5.296 | 5.296 | 41,620 | -0.42(-7.28%) |
Feb 27, 2009 | 5.730 | 5.965 | 5.621 | 5.712 | 59,988 | -0.08(-1.35%) |
Feb 26, 2009 | 5.995 | 6.085 | 5.778 | 5.790 | 99,349 | -0.14(-2.34%) |
Feb 25, 2009 | 5.983 | 5.995 | 5.730 | 5.928 | 87,626 | -0.07(-1.20%) |
Feb 24, 2009 | 6.007 | 6.163 | 5.856 | 6.001 | 89,434 | +0.06(+1.01%) |
Feb 23, 2009 | 6.200 | 6.432 | 5.922 | 5.941 | 57,695 | -0.22(-3.62%) |
Feb 20, 2009 | 6.585 | 6.621 | 6.121 | 6.163 | 150,529 | -0.45(-6.83%) |
Feb 19, 2009 | 7.465 | 7.465 | 6.615 | 6.615 | 89,321 | -0.78(-10.59%) |
Feb 18, 2009 | 7.405 | 7.453 | 7.272 | 7.399 | 194,136 | -0.01(-0.08%) |
Feb 17, 2009 | 7.573 | 7.772 | 7.278 | 7.405 | 27,876 | -0.44(-5.61%) |
Feb 13, 2009 | 7.796 | 7.868 | 7.296 | 7.844 | 146,511 | +0.17(+2.20%) |
Feb 12, 2009 | 7.411 | 8.375 | 7.381 | 7.676 | 41,534 | -0.23(-2.97%) |
Feb 11, 2009 | 7.929 | 8.007 | 7.718 | 7.911 | 24,561 | +0.09(+1.16%) |
Feb 10, 2009 | 8.109 | 8.387 | 7.549 | 7.820 | 37,242 | -0.38(-4.63%) |
Feb 09, 2009 | 7.959 | 8.200 | 7.736 | 8.200 | 87,449 | +0.17(+2.10%) |
Feb 06, 2009 | 7.881 | 8.097 | 7.646 | 8.031 | 119,378 | +0.12(+1.52%) |
Feb 05, 2009 | 7.429 | 7.989 | 7.380 | 7.911 | 131,896 | +0.45(+6.06%) |
Feb 04, 2009 | 7.856 | 7.941 | 7.399 | 7.459 | 29,768 | -0.42(-5.28%) |
Feb 03, 2009 | 7.917 | 8.128 | 7.561 | 7.875 | 15,955 | -0.02(-0.23%) |
Feb 02, 2009 | 7.646 | 7.905 | 7.405 | 7.893 | 60,739 | +0.17(+2.18%) |
Jan 30, 2009 | 7.742 | 7.947 | 7.682 | 7.724 | 33,766 | -0.16(-2.06%) |
Jan 29, 2009 | 8.326 | 8.326 | 7.887 | 7.887 | 13,283 | -0.54(-6.43%) |
Jan 28, 2009 | 8.266 | 8.429 | 8.013 | 8.429 | 34,068 | +0.49(+6.15%) |
Jan 27, 2009 | 7.597 | 8.122 | 7.362 | 7.941 | 88,461 | +0.34(+4.44%) |
Jan 26, 2009 | 7.603 | 7.778 | 7.477 | 7.603 | 37,192 | -0.08(-1.02%) |
Jan 23, 2009 | 7.609 | 7.742 | 7.356 | 7.682 | 113,614 | -0.15(-1.92%) |
Jan 22, 2009 | 8.441 | 8.441 | 7.730 | 7.832 | 59,201 | -0.77(-8.90%) |
Jan 21, 2009 | 8.007 | 8.640 | 7.832 | 8.597 | 46,807 | +0.66(+8.35%) |
Jan 20, 2009 | 8.766 | 8.766 | 7.935 | 7.935 | 50,656 | -1.00(-11.19%) |
Jan 16, 2009 | 9.104 | 9.104 | 8.718 | 8.935 | 21,670 | -0.08(-0.94%) |
Jan 15, 2009 | 9.092 | 9.206 | 8.899 | 9.019 | 65,354 | -0.05(-0.60%) |
Jan 14, 2009 | 9.308 | 9.483 | 9.073 | 9.073 | 38,365 | -0.45(-4.68%) |
Jan 13, 2009 | 9.242 | 9.537 | 9.152 | 9.519 | 19,978 | +0.20(+2.20%) |
Jan 12, 2009 | 9.079 | 9.453 | 9.013 | 9.314 | 48,834 | +0.20(+2.25%) |
Jan 09, 2009 | 9.652 | 9.652 | 9.061 | 9.110 | 32,594 | -0.52(-5.44%) |
Jan 08, 2009 | 9.182 | 9.700 | 9.152 | 9.634 | 30,998 | +0.19(+1.98%) |
Jan 07, 2009 | 9.730 | 9.784 | 9.363 | 9.447 | 22,344 | -0.37(-3.74%) |
Jan 06, 2009 | 9.778 | 10.20 | 9.634 | 9.815 | 40,007 | +0.13(+1.37%) |
Jan 05, 2009 | 10.16 | 10.16 | 9.568 | 9.682 | 36,332 | -0.51(-5.02%) |