Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.414 | 5.531 | 5.299 | 5.348 | 427,305 | -0.07(-1.36%) |
Mar 30, 2009 | 5.332 | 5.544 | 5.308 | 5.422 | 381,881 | -0.33(-5.82%) |
Mar 26, 2009 | 5.610 | 5.953 | 5.610 | 5.757 | 1,475,011 | +0.22(+3.98%) |
Mar 25, 2009 | 5.561 | 5.683 | 5.267 | 5.536 | 461,908 | +0.11(+1.96%) |
Mar 24, 2009 | 5.414 | 5.667 | 5.299 | 5.430 | 666,286 | -0.06(-1.04%) |
Mar 23, 2009 | 5.422 | 5.504 | 5.389 | 5.487 | 944,742 | +0.22(+4.19%) |
Mar 20, 2009 | 5.446 | 5.446 | 5.218 | 5.267 | 569,352 | -0.08(-1.53%) |
Mar 19, 2009 | 5.536 | 5.536 | 5.299 | 5.348 | 834,350 | -0.06(-1.06%) |
Mar 18, 2009 | 5.201 | 5.446 | 5.054 | 5.406 | 766,028 | +0.20(+3.92%) |
Mar 17, 2009 | 4.981 | 5.218 | 4.981 | 5.201 | 326,465 | +0.11(+2.25%) |
Mar 16, 2009 | 5.283 | 5.389 | 5.063 | 5.087 | 427,538 | -0.16(-2.96%) |
Mar 13, 2009 | 5.283 | 5.316 | 5.087 | 5.242 | 0 | +0.11(+2.23%) |
Mar 12, 2009 | 5.022 | 5.136 | 4.924 | 5.128 | 813,726 | +0.07(+1.29%) |
Mar 11, 2009 | 5.038 | 5.136 | 4.916 | 5.063 | 648,559 | +0.07(+1.47%) |
Mar 10, 2009 | 4.818 | 5.054 | 4.777 | 4.989 | 636,567 | +0.31(+6.63%) |
Mar 09, 2009 | 4.761 | 4.907 | 4.581 | 4.679 | 707,075 | -0.12(-2.55%) |
Mar 06, 2009 | 4.793 | 4.932 | 4.679 | 4.801 | 0 | +0.07(+1.38%) |
Mar 05, 2009 | 4.899 | 4.932 | 4.703 | 4.736 | 748,091 | -0.52(-9.94%) |
Mar 04, 2009 | 5.169 | 5.381 | 5.120 | 5.259 | 571,082 | -0.21(-3.88%) |
Mar 02, 2009 | 5.487 | 5.708 | 5.324 | 5.471 | 739,290 | -0.11(-1.90%) |
Feb 27, 2009 | 5.259 | 5.700 | 5.185 | 5.577 | 0 | +0.25(+4.75%) |
Feb 26, 2009 | 5.299 | 5.634 | 5.233 | 5.324 | 803,914 | +0.10(+1.87%) |
Feb 25, 2009 | 5.022 | 5.283 | 4.883 | 5.226 | 1,285,916 | +0.20(+4.07%) |
Feb 24, 2009 | 5.446 | 5.446 | 3.887 | 5.022 | 3,838,157 | -0.28(-5.24%) |
Feb 23, 2009 | 5.414 | 5.528 | 5.161 | 5.299 | 906,825 | -0.05(-0.92%) |
Feb 20, 2009 | 5.079 | 5.446 | 4.916 | 5.348 | 648,759 | +0.27(+5.31%) |
Feb 19, 2009 | 5.022 | 5.193 | 4.899 | 5.079 | 702,225 | +0.23(+4.71%) |
Feb 18, 2009 | 4.973 | 5.030 | 4.728 | 4.850 | 562,888 | -0.08(-1.66%) |
Feb 17, 2009 | 5.022 | 5.103 | 4.887 | 4.932 | 439,542 | -0.33(-6.36%) |
Feb 13, 2009 | 5.406 | 5.475 | 5.210 | 5.267 | 382,758 | -0.05(-0.92%) |
Feb 12, 2009 | 5.242 | 5.373 | 5.087 | 5.316 | 631,571 | -0.01(-0.15%) |
Feb 11, 2009 | 5.430 | 5.512 | 5.185 | 5.324 | 397,965 | -0.06(-1.06%) |
Feb 10, 2009 | 5.691 | 5.822 | 5.291 | 5.381 | 602,453 | -0.33(-5.86%) |
Feb 09, 2009 | 5.675 | 5.716 | 5.487 | 5.716 | 480,603 | +0.00(+0.00%) |
Feb 06, 2009 | 5.675 | 5.773 | 5.642 | 5.716 | 454,322 | +0.02(+0.43%) |
Feb 05, 2009 | 5.593 | 5.757 | 5.161 | 5.691 | 618,216 | +0.08(+1.46%) |
Feb 04, 2009 | 5.651 | 5.879 | 5.512 | 5.610 | 366,795 | -0.16(-2.83%) |
Feb 03, 2009 | 5.593 | 5.838 | 5.593 | 5.773 | 586,116 | +0.11(+2.02%) |
Feb 02, 2009 | 5.397 | 5.740 | 5.308 | 5.659 | 428,102 | +0.20(+3.59%) |
Jan 30, 2009 | 5.659 | 5.708 | 5.291 | 5.463 | 0 | -0.15(-2.62%) |
Jan 29, 2009 | 5.577 | 5.740 | 5.544 | 5.610 | 471,275 | -0.18(-3.10%) |
Jan 28, 2009 | 5.814 | 5.953 | 5.659 | 5.789 | 520,517 | -0.02(-0.42%) |
Jan 27, 2009 | 5.887 | 6.067 | 5.740 | 5.814 | 525,854 | +0.08(+1.42%) |
Jan 26, 2009 | 5.528 | 5.904 | 5.430 | 5.732 | 802,733 | +0.30(+5.56%) |
Jan 23, 2009 | 4.752 | 5.495 | 4.736 | 5.430 | 936,577 | +0.54(+11.02%) |
Jan 22, 2009 | 4.842 | 5.071 | 4.695 | 4.891 | 811,526 | -0.10(-1.96%) |
Jan 21, 2009 | 4.532 | 4.997 | 4.344 | 4.989 | 601,718 | +0.55(+12.32%) |
Jan 20, 2009 | 5.014 | 5.014 | 4.401 | 4.442 | 553,079 | -0.64(-12.54%) |
Jan 16, 2009 | 4.907 | 5.136 | 4.769 | 5.079 | 492,808 | +0.26(+5.42%) |
Jan 15, 2009 | 4.728 | 5.030 | 4.287 | 4.818 | 810,757 | +0.09(+1.90%) |
Jan 14, 2009 | 5.038 | 5.087 | 4.654 | 4.728 | 848,150 | -0.32(-6.31%) |
Jan 13, 2009 | 5.308 | 5.406 | 4.948 | 5.046 | 833,410 | -0.29(-5.36%) |
Jan 12, 2009 | 4.940 | 5.414 | 4.940 | 5.332 | 852,756 | +0.33(+6.53%) |
Jan 09, 2009 | 5.144 | 5.152 | 4.899 | 5.005 | 539,031 | -0.11(-2.08%) |
Jan 08, 2009 | 4.899 | 5.373 | 4.859 | 5.112 | 715,597 | +0.19(+3.81%) |
Jan 07, 2009 | 4.605 | 5.128 | 4.458 | 4.924 | 1,068,190 | +0.24(+5.24%) |
Jan 06, 2009 | 4.254 | 4.736 | 4.222 | 4.679 | 867,472 | +0.46(+10.83%) |
Jan 05, 2009 | 4.148 | 4.246 | 3.879 | 4.222 | 546,584 | +0.12(+2.99%) |
Jan 02, 2009 | 3.854 | 4.140 | 3.740 | 4.099 | 0 | +0.25(+6.58%) |