Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.429 | 5.547 | 5.314 | 5.363 | 426,124 | -0.07(-1.36%) |
Mar 30, 2009 | 5.347 | 5.560 | 5.322 | 5.437 | 380,826 | -0.34(-5.82%) |
Mar 26, 2009 | 5.625 | 5.969 | 5.625 | 5.773 | 1,470,934 | +0.22(+3.98%) |
Mar 25, 2009 | 5.576 | 5.699 | 5.281 | 5.552 | 460,631 | +0.11(+1.95%) |
Mar 24, 2009 | 5.429 | 5.683 | 5.314 | 5.445 | 664,444 | -0.06(-1.04%) |
Mar 23, 2009 | 5.437 | 5.519 | 5.404 | 5.502 | 942,130 | +0.22(+4.19%) |
Mar 20, 2009 | 5.462 | 5.462 | 5.232 | 5.281 | 567,778 | -0.08(-1.53%) |
Mar 19, 2009 | 5.552 | 5.552 | 5.314 | 5.363 | 832,043 | -0.06(-1.06%) |
Mar 18, 2009 | 5.216 | 5.462 | 5.068 | 5.421 | 763,911 | +0.20(+3.92%) |
Mar 17, 2009 | 4.995 | 5.232 | 4.995 | 5.216 | 325,563 | +0.11(+2.25%) |
Mar 16, 2009 | 5.298 | 5.404 | 5.077 | 5.101 | 426,356 | -0.16(-2.96%) |
Mar 13, 2009 | 5.298 | 5.330 | 5.101 | 5.257 | 0 | +0.11(+2.23%) |
Mar 12, 2009 | 5.036 | 5.150 | 4.937 | 5.142 | 811,477 | +0.07(+1.29%) |
Mar 11, 2009 | 5.052 | 5.150 | 4.929 | 5.077 | 646,766 | +0.07(+1.47%) |
Mar 10, 2009 | 4.831 | 5.068 | 4.790 | 5.003 | 634,808 | +0.31(+6.63%) |
Mar 09, 2009 | 4.774 | 4.921 | 4.594 | 4.692 | 705,120 | -0.12(-2.55%) |
Mar 06, 2009 | 4.806 | 4.946 | 4.692 | 4.815 | 0 | +0.07(+1.38%) |
Mar 05, 2009 | 4.913 | 4.946 | 4.716 | 4.749 | 746,023 | -0.52(-9.94%) |
Mar 04, 2009 | 5.183 | 5.396 | 5.134 | 5.273 | 569,504 | -0.21(-3.88%) |
Mar 02, 2009 | 5.502 | 5.724 | 5.339 | 5.486 | 737,247 | -0.11(-1.90%) |
Feb 27, 2009 | 5.273 | 5.715 | 5.199 | 5.593 | 0 | +0.25(+4.75%) |
Feb 26, 2009 | 5.314 | 5.650 | 5.248 | 5.339 | 801,692 | +0.10(+1.88%) |
Feb 25, 2009 | 5.036 | 5.298 | 4.897 | 5.240 | 1,282,361 | +0.20(+4.06%) |
Feb 24, 2009 | 5.462 | 5.462 | 3.898 | 5.036 | 3,827,547 | -0.28(-5.24%) |
Feb 23, 2009 | 5.429 | 5.543 | 5.175 | 5.314 | 904,318 | -0.05(-0.92%) |
Feb 20, 2009 | 5.093 | 5.462 | 4.929 | 5.363 | 646,965 | +0.27(+5.31%) |
Feb 19, 2009 | 5.036 | 5.208 | 4.913 | 5.093 | 700,284 | +0.23(+4.71%) |
Feb 18, 2009 | 4.987 | 5.044 | 4.741 | 4.864 | 561,332 | -0.08(-1.66%) |
Feb 17, 2009 | 5.036 | 5.118 | 4.901 | 4.946 | 438,327 | -0.34(-6.36%) |
Feb 13, 2009 | 5.421 | 5.490 | 5.224 | 5.281 | 381,700 | -0.05(-0.92%) |
Feb 12, 2009 | 5.257 | 5.388 | 5.101 | 5.330 | 629,825 | -0.01(-0.15%) |
Feb 11, 2009 | 5.445 | 5.527 | 5.199 | 5.339 | 396,865 | -0.06(-1.06%) |
Feb 10, 2009 | 5.707 | 5.838 | 5.306 | 5.396 | 600,788 | -0.34(-5.86%) |
Feb 09, 2009 | 5.691 | 5.732 | 5.502 | 5.732 | 479,275 | +0.00(+0.00%) |
Feb 06, 2009 | 5.691 | 5.789 | 5.658 | 5.732 | 453,066 | +0.02(+0.43%) |
Feb 05, 2009 | 5.609 | 5.773 | 5.175 | 5.707 | 616,507 | +0.08(+1.46%) |
Feb 04, 2009 | 5.666 | 5.895 | 5.527 | 5.625 | 365,781 | -0.16(-2.83%) |
Feb 03, 2009 | 5.609 | 5.855 | 5.609 | 5.789 | 584,496 | +0.11(+2.02%) |
Feb 02, 2009 | 5.412 | 5.756 | 5.322 | 5.674 | 426,919 | +0.20(+3.59%) |
Jan 30, 2009 | 5.674 | 5.724 | 5.306 | 5.478 | 0 | -0.15(-2.62%) |
Jan 29, 2009 | 5.593 | 5.756 | 5.560 | 5.625 | 469,972 | -0.18(-3.10%) |
Jan 28, 2009 | 5.830 | 5.969 | 5.674 | 5.805 | 519,079 | -0.02(-0.42%) |
Jan 27, 2009 | 5.904 | 6.084 | 5.756 | 5.830 | 524,401 | +0.08(+1.42%) |
Jan 26, 2009 | 5.543 | 5.920 | 5.445 | 5.748 | 800,514 | +0.30(+5.56%) |
Jan 23, 2009 | 4.766 | 5.511 | 4.749 | 5.445 | 933,988 | +0.54(+11.02%) |
Jan 22, 2009 | 4.856 | 5.085 | 4.708 | 4.905 | 809,282 | -0.10(-1.96%) |
Jan 21, 2009 | 4.544 | 5.011 | 4.356 | 5.003 | 600,055 | +0.55(+12.32%) |
Jan 20, 2009 | 5.028 | 5.028 | 4.413 | 4.454 | 551,550 | -0.64(-12.54%) |
Jan 16, 2009 | 4.921 | 5.150 | 4.782 | 5.093 | 491,446 | +0.26(+5.42%) |
Jan 15, 2009 | 4.741 | 5.044 | 4.299 | 4.831 | 808,515 | +0.09(+1.90%) |
Jan 14, 2009 | 5.052 | 5.101 | 4.667 | 4.741 | 845,806 | -0.32(-6.31%) |
Jan 13, 2009 | 5.322 | 5.421 | 4.962 | 5.060 | 831,107 | -0.29(-5.36%) |
Jan 12, 2009 | 4.954 | 5.429 | 4.954 | 5.347 | 850,399 | +0.33(+6.53%) |
Jan 09, 2009 | 5.159 | 5.167 | 4.913 | 5.019 | 537,541 | -0.11(-2.08%) |
Jan 08, 2009 | 4.913 | 5.388 | 4.872 | 5.126 | 713,619 | +0.19(+3.81%) |
Jan 07, 2009 | 4.618 | 5.142 | 4.471 | 4.937 | 1,065,237 | +0.25(+5.24%) |
Jan 06, 2009 | 4.266 | 4.749 | 4.233 | 4.692 | 865,074 | +0.46(+10.83%) |
Jan 05, 2009 | 4.160 | 4.258 | 3.889 | 4.233 | 545,073 | +0.12(+2.99%) |
Jan 02, 2009 | 3.865 | 4.151 | 3.750 | 4.110 | 0 | +0.25(+6.58%) |