Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.747 | 6.065 | 5.655 | 5.985 | 12,793,797 | +0.38(+6.70%) |
Mar 30, 2009 | 5.918 | 6.016 | 5.609 | 5.609 | 12,645,886 | -0.74(-11.61%) |
Mar 26, 2009 | 6.511 | 6.511 | 6.211 | 6.346 | 18,061,544 | -0.06(-1.00%) |
Mar 25, 2009 | 6.563 | 6.642 | 6.083 | 6.410 | 17,126,964 | -0.04(-0.62%) |
Mar 24, 2009 | 7.116 | 7.189 | 6.434 | 6.450 | 18,338,548 | -0.83(-11.42%) |
Mar 23, 2009 | 6.905 | 7.336 | 6.575 | 7.281 | 14,900,867 | +0.83(+12.89%) |
Mar 20, 2009 | 6.719 | 6.719 | 6.422 | 6.450 | 10,679,524 | -0.00(-0.05%) |
Mar 19, 2009 | 6.899 | 6.976 | 6.447 | 6.453 | 14,459,741 | -0.43(-6.30%) |
Mar 18, 2009 | 6.725 | 6.972 | 6.596 | 6.887 | 21,249,092 | +0.02(+0.22%) |
Mar 17, 2009 | 6.438 | 6.878 | 6.346 | 6.872 | 13,993,843 | +0.43(+6.69%) |
Mar 16, 2009 | 6.933 | 6.969 | 6.395 | 6.441 | 13,735,619 | -0.37(-5.39%) |
Mar 13, 2009 | 7.275 | 7.275 | 6.755 | 6.807 | 14,699,763 | -0.51(-6.94%) |
Mar 12, 2009 | 6.966 | 7.324 | 6.710 | 7.315 | 16,438,355 | +0.11(+1.53%) |
Mar 11, 2009 | 6.710 | 7.296 | 6.578 | 7.205 | 15,403,143 | +0.31(+4.57%) |
Mar 10, 2009 | 6.276 | 6.890 | 6.147 | 6.890 | 17,921,474 | +0.85(+14.01%) |
Mar 09, 2009 | 5.970 | 6.172 | 5.793 | 6.043 | 11,799,426 | +0.15(+2.49%) |
Mar 06, 2009 | 5.796 | 5.930 | 5.634 | 5.896 | 17,296,686 | +0.15(+2.66%) |
Mar 05, 2009 | 5.930 | 6.031 | 5.646 | 5.744 | 12,010,093 | -0.35(-5.81%) |
Mar 04, 2009 | 5.799 | 6.266 | 5.759 | 6.098 | 10,092,292 | +0.03(+0.45%) |
Mar 02, 2009 | 6.199 | 6.480 | 6.019 | 6.071 | 12,628,548 | -0.32(-4.98%) |
Feb 27, 2009 | 6.508 | 6.670 | 6.383 | 6.389 | 11,858,194 | -0.29(-4.39%) |
Feb 26, 2009 | 6.881 | 7.107 | 6.425 | 6.682 | 22,670,384 | +0.28(+4.29%) |
Feb 25, 2009 | 6.416 | 6.618 | 6.138 | 6.407 | 12,859,638 | -0.05(-0.76%) |
Feb 24, 2009 | 5.994 | 6.456 | 5.890 | 6.456 | 14,542,034 | +0.41(+6.83%) |
Feb 23, 2009 | 6.266 | 6.474 | 6.031 | 6.043 | 12,442,757 | -0.28(-4.49%) |
Feb 20, 2009 | 6.043 | 6.462 | 5.961 | 6.328 | 17,588,904 | +0.12(+1.97%) |
Feb 19, 2009 | 6.453 | 6.517 | 6.193 | 6.205 | 11,822,591 | -0.09(-1.50%) |
Feb 18, 2009 | 6.175 | 6.410 | 5.991 | 6.300 | 13,847,551 | +0.18(+2.95%) |
Feb 17, 2009 | 6.199 | 6.285 | 6.031 | 6.120 | 11,711,055 | -0.42(-6.40%) |
Feb 13, 2009 | 6.569 | 6.792 | 6.471 | 6.538 | 12,141,490 | -0.20(-2.99%) |
Feb 12, 2009 | 6.431 | 6.798 | 6.425 | 6.740 | 11,079,898 | +0.05(+0.73%) |
Feb 11, 2009 | 6.725 | 6.853 | 6.514 | 6.691 | 8,324,790 | -0.09(-1.26%) |
Feb 10, 2009 | 7.064 | 7.199 | 6.688 | 6.777 | 17,540,610 | -0.36(-5.01%) |
Feb 09, 2009 | 7.486 | 7.495 | 7.034 | 7.134 | 11,430,079 | -0.48(-6.27%) |
Feb 06, 2009 | 7.217 | 7.663 | 7.171 | 7.611 | 12,253,095 | +0.46(+6.50%) |
Feb 05, 2009 | 6.719 | 7.284 | 6.593 | 7.147 | 13,789,048 | +0.40(+5.89%) |
Feb 04, 2009 | 6.563 | 6.872 | 6.444 | 6.749 | 10,944,026 | +0.20(+3.03%) |
Feb 03, 2009 | 6.343 | 6.673 | 6.190 | 6.551 | 14,784,149 | +0.29(+4.69%) |
Feb 02, 2009 | 6.328 | 6.352 | 6.080 | 6.257 | 11,809,234 | -0.41(-6.19%) |
Jan 30, 2009 | 6.847 | 7.049 | 6.566 | 6.670 | 8,680,480 | -0.09(-1.31%) |
Jan 29, 2009 | 7.070 | 7.119 | 6.740 | 6.759 | 8,700,995 | -0.46(-6.39%) |
Jan 28, 2009 | 6.936 | 7.248 | 6.847 | 7.220 | 9,686,010 | +0.55(+8.25%) |
Jan 27, 2009 | 6.655 | 6.725 | 6.434 | 6.670 | 6,871,689 | +0.13(+2.01%) |
Jan 26, 2009 | 6.688 | 6.963 | 6.367 | 6.538 | 10,279,055 | -0.18(-2.68%) |
Jan 23, 2009 | 6.062 | 6.762 | 5.900 | 6.719 | 15,960,176 | +0.44(+7.01%) |
Jan 22, 2009 | 6.288 | 6.600 | 6.059 | 6.279 | 10,162,321 | -0.19(-2.93%) |
Jan 21, 2009 | 5.863 | 6.468 | 5.704 | 6.468 | 15,236,114 | +0.72(+12.61%) |
Jan 20, 2009 | 6.551 | 6.551 | 5.738 | 5.744 | 13,843,678 | -0.73(-11.24%) |
Jan 16, 2009 | 6.407 | 6.575 | 6.129 | 6.471 | 13,382,698 | +0.25(+3.98%) |
Jan 15, 2009 | 6.343 | 6.502 | 5.948 | 6.224 | 16,955,908 | -0.12(-1.88%) |
Jan 14, 2009 | 6.593 | 6.593 | 6.245 | 6.343 | 10,184,776 | -0.42(-6.28%) |
Jan 13, 2009 | 6.398 | 6.810 | 6.242 | 6.768 | 12,561,735 | +0.33(+5.18%) |
Jan 12, 2009 | 6.685 | 6.755 | 6.361 | 6.434 | 8,271,293 | -0.29(-4.32%) |
Jan 09, 2009 | 6.951 | 6.969 | 6.538 | 6.725 | 14,939,087 | -0.13(-1.96%) |
Jan 08, 2009 | 7.348 | 7.400 | 6.795 | 6.859 | 22,546,218 | -0.55(-7.39%) |
Jan 07, 2009 | 7.767 | 7.801 | 7.367 | 7.407 | 7,575,341 | -0.49(-6.16%) |
Jan 06, 2009 | 8.272 | 8.369 | 7.755 | 7.893 | 12,791,102 | -0.28(-3.44%) |
Jan 05, 2009 | 7.868 | 8.373 | 7.697 | 8.174 | 10,740,768 | +0.19(+2.33%) |