Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.610 | 7.020 | 6.420 | 6.450 | 284,803 | -0.03(-0.46%) |
Mar 30, 2009 | 6.240 | 6.580 | 5.970 | 6.480 | 290,631 | -0.13(-1.97%) |
Mar 26, 2009 | 5.950 | 7.330 | 5.800 | 6.610 | 462,336 | +0.81(+13.97%) |
Mar 25, 2009 | 5.480 | 6.070 | 5.290 | 5.800 | 459,852 | +0.39(+7.21%) |
Mar 24, 2009 | 5.330 | 5.870 | 5.330 | 5.410 | 97,574 | -0.04(-0.73%) |
Mar 23, 2009 | 5.070 | 5.450 | 5.060 | 5.450 | 91,930 | +0.82(+17.71%) |
Mar 20, 2009 | 5.070 | 5.220 | 4.580 | 4.630 | 173,043 | -0.41(-8.13%) |
Mar 19, 2009 | 5.180 | 5.250 | 4.950 | 5.040 | 80,879 | -0.06(-1.18%) |
Mar 18, 2009 | 4.990 | 5.190 | 4.820 | 5.100 | 191,830 | -0.10(-1.92%) |
Mar 17, 2009 | 4.900 | 5.220 | 4.670 | 5.200 | 160,323 | +0.31(+6.34%) |
Mar 16, 2009 | 5.130 | 5.280 | 4.810 | 4.890 | 150,063 | -0.17(-3.36%) |
Mar 13, 2009 | 4.970 | 5.460 | 4.870 | 5.060 | 0 | +0.13(+2.64%) |
Mar 12, 2009 | 4.290 | 4.930 | 4.200 | 4.930 | 356,745 | +0.60(+13.86%) |
Mar 11, 2009 | 4.720 | 4.790 | 4.070 | 4.330 | 180,939 | -0.39(-8.26%) |
Mar 10, 2009 | 4.020 | 4.810 | 4.000 | 4.720 | 366,000 | +0.82(+21.03%) |
Mar 09, 2009 | 3.850 | 4.050 | 3.660 | 3.900 | 382,453 | +0.02(+0.52%) |
Mar 06, 2009 | 4.400 | 4.400 | 3.560 | 3.880 | 0 | -0.61(-13.59%) |
Mar 05, 2009 | 5.430 | 5.540 | 4.440 | 4.490 | 450,538 | -0.99(-18.07%) |
Mar 04, 2009 | 5.370 | 5.480 | 4.910 | 5.480 | 168,694 | +0.30(+5.79%) |
Mar 02, 2009 | 5.040 | 5.230 | 4.755 | 5.180 | 415,947 | +0.02(+0.39%) |
Feb 27, 2009 | 4.690 | 5.240 | 4.600 | 5.160 | 0 | +0.39(+8.18%) |
Feb 26, 2009 | 4.720 | 5.340 | 4.560 | 4.770 | 188,260 | +0.07(+1.49%) |
Feb 25, 2009 | 4.740 | 4.820 | 4.050 | 4.700 | 255,071 | -0.10(-2.08%) |
Feb 24, 2009 | 4.370 | 4.880 | 4.280 | 4.800 | 196,590 | +0.50(+11.63%) |
Feb 23, 2009 | 4.780 | 4.780 | 4.000 | 4.300 | 108,316 | -0.37(-7.92%) |
Feb 20, 2009 | 4.710 | 4.800 | 4.411 | 4.670 | 103,336 | -0.14(-2.91%) |
Feb 19, 2009 | 4.830 | 5.000 | 4.790 | 4.810 | 176,076 | +0.03(+0.63%) |
Feb 18, 2009 | 4.760 | 4.840 | 4.500 | 4.780 | 275,717 | +0.06(+1.27%) |
Feb 17, 2009 | 4.870 | 5.180 | 4.700 | 4.720 | 249,599 | -0.33(-6.53%) |
Feb 13, 2009 | 4.900 | 5.120 | 4.810 | 5.050 | 185,872 | +0.08(+1.61%) |
Feb 12, 2009 | 4.880 | 5.010 | 4.720 | 4.970 | 88,078 | +0.00(+0.00%) |
Feb 11, 2009 | 4.850 | 4.990 | 4.610 | 4.970 | 138,035 | +0.13(+2.69%) |
Feb 10, 2009 | 4.950 | 5.040 | 4.820 | 4.840 | 149,212 | -0.13(-2.62%) |
Feb 09, 2009 | 4.830 | 5.050 | 4.820 | 4.970 | 82,972 | +0.15(+3.11%) |
Feb 06, 2009 | 4.790 | 4.940 | 4.710 | 4.820 | 342,469 | +0.01(+0.21%) |
Feb 05, 2009 | 4.950 | 4.950 | 4.640 | 4.810 | 122,414 | -0.16(-3.22%) |
Feb 04, 2009 | 5.020 | 5.400 | 4.850 | 4.970 | 266,388 | -0.07(-1.39%) |
Feb 03, 2009 | 4.700 | 5.080 | 4.430 | 5.040 | 116,167 | +0.40(+8.62%) |
Feb 02, 2009 | 4.870 | 4.900 | 4.320 | 4.640 | 156,544 | -0.28(-5.69%) |
Jan 30, 2009 | 5.020 | 5.150 | 4.760 | 4.920 | 0 | -0.03(-0.61%) |
Jan 29, 2009 | 4.910 | 5.170 | 4.900 | 4.950 | 244,590 | +0.00(+0.00%) |
Jan 28, 2009 | 4.980 | 5.230 | 4.740 | 4.950 | 398,488 | +0.04(+0.81%) |
Jan 27, 2009 | 5.450 | 5.590 | 4.750 | 4.910 | 268,368 | -0.49(-9.07%) |
Jan 26, 2009 | 5.000 | 5.750 | 4.980 | 5.400 | 267,809 | +0.42(+8.43%) |
Jan 23, 2009 | 4.570 | 5.050 | 4.340 | 4.980 | 237,535 | +0.23(+4.84%) |
Jan 22, 2009 | 4.870 | 5.060 | 4.540 | 4.750 | 153,291 | -0.24(-4.81%) |
Jan 21, 2009 | 4.810 | 4.990 | 4.080 | 4.990 | 283,251 | +0.34(+7.31%) |
Jan 20, 2009 | 5.650 | 5.650 | 4.360 | 4.650 | 206,536 | -1.07(-18.71%) |
Jan 16, 2009 | 5.980 | 6.030 | 5.590 | 5.720 | 93,932 | +0.02(+0.35%) |
Jan 15, 2009 | 6.080 | 6.100 | 5.330 | 5.700 | 150,592 | -0.39(-6.40%) |
Jan 14, 2009 | 6.450 | 6.450 | 6.040 | 6.090 | 56,823 | -0.45(-6.88%) |
Jan 13, 2009 | 6.660 | 6.880 | 6.218 | 6.540 | 153,488 | -0.11(-1.65%) |
Jan 12, 2009 | 6.910 | 7.040 | 6.640 | 6.650 | 90,506 | -0.27(-3.90%) |
Jan 09, 2009 | 7.050 | 7.500 | 6.920 | 6.920 | 151,037 | -0.09(-1.28%) |
Jan 08, 2009 | 7.060 | 7.160 | 6.860 | 7.010 | 120,885 | -0.06(-0.85%) |
Jan 07, 2009 | 7.060 | 7.640 | 7.000 | 7.070 | 136,352 | -0.09(-1.26%) |
Jan 06, 2009 | 6.800 | 7.480 | 6.670 | 7.160 | 105,770 | +0.46(+6.87%) |
Jan 05, 2009 | 6.460 | 7.230 | 6.460 | 6.700 | 93,499 | +0.25(+3.88%) |
Jan 02, 2009 | 6.300 | 6.630 | 6.260 | 6.450 | 0 | +0.27(+4.37%) |