Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.809 | 4.916 | 4.698 | 4.789 | 434,968 | +0.04(+0.92%) |
Mar 30, 2009 | 4.926 | 4.926 | 4.631 | 4.745 | 396,620 | -0.44(-8.47%) |
Mar 26, 2009 | 5.198 | 5.315 | 5.111 | 5.184 | 578,864 | +0.01(+0.26%) |
Mar 25, 2009 | 5.355 | 5.392 | 4.930 | 5.171 | 910,077 | -0.09(-1.72%) |
Mar 24, 2009 | 5.446 | 5.446 | 5.258 | 5.261 | 450,547 | -0.18(-3.27%) |
Mar 23, 2009 | 5.323 | 5.459 | 5.302 | 5.439 | 578,876 | +0.26(+5.05%) |
Mar 20, 2009 | 5.409 | 5.409 | 5.134 | 5.178 | 462,096 | -0.11(-2.03%) |
Mar 19, 2009 | 5.117 | 5.476 | 5.043 | 5.285 | 673,470 | +0.32(+6.34%) |
Mar 18, 2009 | 4.960 | 5.057 | 4.725 | 4.970 | 561,145 | -0.05(-1.07%) |
Mar 17, 2009 | 4.980 | 5.040 | 4.859 | 5.023 | 478,042 | +0.03(+0.67%) |
Mar 16, 2009 | 4.990 | 5.218 | 4.896 | 4.990 | 1,081,442 | +0.12(+2.48%) |
Mar 13, 2009 | 4.920 | 5.141 | 4.779 | 4.869 | 0 | -0.07(-1.49%) |
Mar 12, 2009 | 4.527 | 4.973 | 4.511 | 4.943 | 885,826 | +0.38(+8.38%) |
Mar 11, 2009 | 4.765 | 4.859 | 4.467 | 4.561 | 889,416 | -0.13(-2.79%) |
Mar 10, 2009 | 4.591 | 4.778 | 4.544 | 4.692 | 943,111 | +0.26(+5.98%) |
Mar 09, 2009 | 4.558 | 4.732 | 4.424 | 4.427 | 1,121,586 | -0.20(-4.28%) |
Mar 06, 2009 | 4.544 | 4.655 | 4.447 | 4.625 | 0 | +0.21(+4.67%) |
Mar 05, 2009 | 4.608 | 4.785 | 4.417 | 4.418 | 376,439 | -0.36(-7.48%) |
Mar 04, 2009 | 4.517 | 4.819 | 4.517 | 4.775 | 822,454 | +0.11(+2.37%) |
Mar 02, 2009 | 5.211 | 5.211 | 4.437 | 4.665 | 1,499,034 | -0.55(-10.48%) |
Feb 27, 2009 | 5.231 | 5.405 | 5.194 | 5.211 | 0 | -0.14(-2.57%) |
Feb 26, 2009 | 5.325 | 5.586 | 5.266 | 5.348 | 1,162,694 | +0.15(+2.90%) |
Feb 25, 2009 | 4.983 | 5.275 | 4.874 | 5.198 | 1,089,466 | +0.19(+3.88%) |
Feb 24, 2009 | 4.943 | 5.074 | 4.792 | 5.003 | 886,444 | +0.08(+1.70%) |
Feb 23, 2009 | 5.094 | 5.194 | 4.816 | 4.920 | 1,772,145 | -0.16(-3.10%) |
Feb 20, 2009 | 5.553 | 5.563 | 4.976 | 5.077 | 1,860,147 | -0.53(-9.44%) |
Feb 19, 2009 | 5.399 | 5.647 | 5.285 | 5.606 | 1,119,190 | +0.23(+4.37%) |
Feb 18, 2009 | 5.623 | 5.623 | 5.322 | 5.372 | 880,729 | -0.29(-5.09%) |
Feb 17, 2009 | 5.925 | 5.955 | 5.617 | 5.660 | 523,767 | -0.36(-5.96%) |
Feb 13, 2009 | 5.798 | 6.210 | 5.798 | 6.019 | 644,534 | +0.19(+3.22%) |
Feb 12, 2009 | 5.764 | 5.881 | 5.479 | 5.831 | 932,848 | +0.05(+0.81%) |
Feb 11, 2009 | 6.123 | 6.196 | 5.704 | 5.784 | 702,045 | -0.22(-3.68%) |
Feb 10, 2009 | 6.361 | 6.401 | 5.952 | 6.005 | 492,548 | -0.27(-4.27%) |
Feb 09, 2009 | 6.293 | 6.525 | 6.206 | 6.273 | 736,108 | -0.11(-1.73%) |
Feb 06, 2009 | 6.334 | 6.474 | 6.283 | 6.384 | 816,755 | -0.06(-0.88%) |
Feb 05, 2009 | 6.367 | 6.531 | 6.216 | 6.441 | 671,960 | +0.23(+3.78%) |
Feb 04, 2009 | 6.092 | 6.290 | 6.005 | 6.206 | 535,160 | +0.11(+1.87%) |
Feb 03, 2009 | 6.200 | 6.226 | 5.952 | 6.092 | 947,933 | -0.11(-1.73%) |
Feb 02, 2009 | 6.686 | 6.686 | 6.119 | 6.200 | 1,304,785 | -0.51(-7.59%) |
Jan 30, 2009 | 7.121 | 7.121 | 6.686 | 6.709 | 0 | -0.33(-4.67%) |
Jan 29, 2009 | 7.239 | 7.257 | 6.977 | 7.037 | 524,023 | -0.27(-3.67%) |
Jan 28, 2009 | 7.383 | 7.453 | 6.991 | 7.306 | 997,429 | -0.13(-1.80%) |
Jan 27, 2009 | 7.664 | 7.681 | 7.383 | 7.440 | 841,006 | -0.27(-3.52%) |
Jan 26, 2009 | 7.915 | 8.031 | 7.664 | 7.711 | 668,722 | -0.20(-2.58%) |
Jan 23, 2009 | 7.708 | 8.006 | 7.654 | 7.915 | 225,670 | +0.06(+0.81%) |
Jan 22, 2009 | 8.026 | 8.026 | 7.724 | 7.852 | 390,834 | -0.19(-2.37%) |
Jan 21, 2009 | 8.063 | 8.210 | 7.909 | 8.043 | 789,618 | -0.01(-0.08%) |
Jan 20, 2009 | 9.048 | 9.048 | 7.976 | 8.050 | 1,332,883 | -1.04(-11.40%) |
Jan 16, 2009 | 9.243 | 9.444 | 8.894 | 9.085 | 0 | -0.03(-0.29%) |
Jan 15, 2009 | 8.998 | 9.115 | 8.837 | 9.112 | 341,606 | -0.06(-0.69%) |
Jan 14, 2009 | 9.125 | 9.350 | 8.834 | 9.175 | 350,138 | -0.19(-2.04%) |
Jan 13, 2009 | 8.911 | 9.413 | 8.911 | 9.367 | 368,609 | +0.22(+2.46%) |
Jan 12, 2009 | 9.450 | 9.450 | 9.018 | 9.142 | 324,305 | -0.33(-3.47%) |
Jan 09, 2009 | 9.581 | 9.685 | 9.306 | 9.470 | 377,152 | -0.39(-3.91%) |
Jan 08, 2009 | 10.00 | 10.12 | 9.601 | 9.856 | 447,086 | -0.21(-2.13%) |
Jan 07, 2009 | 10.48 | 10.56 | 9.928 | 10.07 | 635,045 | -0.58(-5.47%) |
Jan 06, 2009 | 10.72 | 10.97 | 10.39 | 10.65 | 468,258 | +0.06(+0.60%) |
Jan 05, 2009 | 10.75 | 10.75 | 10.41 | 10.59 | 486,344 | -0.07(-0.63%) |
Jan 02, 2009 | 10.23 | 10.69 | 10.02 | 10.66 | 0 | +0.28(+2.68%) |