Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.696 | 6.898 | 6.559 | 6.739 | 744,210 | +0.15(+2.32%) |
Mar 30, 2009 | 6.559 | 6.603 | 6.012 | 6.586 | 678,478 | -0.14(-2.03%) |
Mar 26, 2009 | 6.690 | 6.832 | 6.625 | 6.723 | 634,146 | +0.10(+1.49%) |
Mar 25, 2009 | 6.657 | 7.138 | 6.384 | 6.625 | 1,032,994 | +0.08(+1.17%) |
Mar 24, 2009 | 6.329 | 6.794 | 6.204 | 6.548 | 1,057,285 | +0.23(+3.63%) |
Mar 23, 2009 | 6.149 | 6.318 | 6.112 | 6.318 | 895,705 | +0.61(+10.73%) |
Mar 20, 2009 | 5.602 | 5.870 | 5.602 | 5.706 | 397,541 | +0.09(+1.66%) |
Mar 19, 2009 | 5.821 | 5.870 | 5.422 | 5.613 | 587,972 | -0.14(-2.38%) |
Mar 18, 2009 | 5.734 | 5.827 | 5.526 | 5.750 | 366,882 | +0.01(+0.19%) |
Mar 17, 2009 | 5.510 | 5.766 | 5.438 | 5.739 | 550,483 | +0.26(+4.69%) |
Mar 16, 2009 | 5.706 | 5.717 | 5.411 | 5.482 | 686,638 | -0.24(-4.11%) |
Mar 13, 2009 | 5.919 | 5.930 | 5.619 | 5.717 | 0 | -0.13(-2.24%) |
Mar 12, 2009 | 5.499 | 5.925 | 5.434 | 5.848 | 838,332 | +0.28(+5.11%) |
Mar 11, 2009 | 5.499 | 5.706 | 5.165 | 5.564 | 1,084,388 | +0.04(+0.79%) |
Mar 10, 2009 | 5.745 | 5.848 | 5.335 | 5.520 | 1,160,338 | -0.14(-2.51%) |
Mar 09, 2009 | 5.679 | 5.854 | 5.520 | 5.663 | 954,975 | +0.02(+0.39%) |
Mar 06, 2009 | 5.559 | 5.974 | 5.460 | 5.641 | 0 | +0.30(+5.63%) |
Mar 05, 2009 | 5.121 | 5.592 | 5.050 | 5.340 | 1,141,724 | +0.17(+3.39%) |
Mar 04, 2009 | 5.023 | 5.182 | 4.821 | 5.165 | 932,383 | +0.51(+11.05%) |
Mar 02, 2009 | 5.083 | 5.083 | 4.411 | 4.651 | 941,826 | -0.50(-9.66%) |
Feb 27, 2009 | 4.930 | 5.187 | 4.821 | 5.149 | 0 | +0.17(+3.52%) |
Feb 26, 2009 | 5.007 | 5.029 | 4.701 | 4.974 | 973,907 | +0.05(+1.11%) |
Feb 25, 2009 | 4.668 | 5.050 | 4.466 | 4.919 | 1,307,467 | +0.66(+15.38%) |
Feb 24, 2009 | 3.924 | 4.356 | 3.924 | 4.263 | 584,759 | +0.34(+8.79%) |
Feb 23, 2009 | 3.553 | 3.985 | 3.553 | 3.919 | 478,175 | +0.38(+10.65%) |
Feb 20, 2009 | 3.361 | 3.553 | 3.269 | 3.542 | 167,729 | +0.16(+4.69%) |
Feb 19, 2009 | 3.498 | 3.553 | 3.383 | 3.383 | 103,397 | -0.09(-2.67%) |
Feb 18, 2009 | 3.422 | 3.504 | 3.422 | 3.476 | 63,860 | +0.04(+1.27%) |
Feb 17, 2009 | 3.482 | 3.542 | 3.364 | 3.433 | 107,585 | -0.11(-3.24%) |
Feb 13, 2009 | 3.482 | 3.575 | 3.422 | 3.547 | 79,300 | +0.07(+1.88%) |
Feb 12, 2009 | 3.597 | 3.602 | 3.416 | 3.482 | 69,576 | -0.12(-3.34%) |
Feb 11, 2009 | 3.629 | 3.695 | 3.558 | 3.602 | 52,866 | -0.01(-0.15%) |
Feb 10, 2009 | 3.799 | 3.799 | 3.520 | 3.607 | 113,368 | -0.20(-5.17%) |
Feb 09, 2009 | 3.755 | 3.842 | 3.640 | 3.804 | 142,681 | +0.05(+1.46%) |
Feb 06, 2009 | 3.618 | 3.750 | 3.618 | 3.750 | 115,192 | +0.14(+3.94%) |
Feb 05, 2009 | 3.624 | 3.662 | 3.487 | 3.607 | 100,259 | -0.03(-0.90%) |
Feb 04, 2009 | 3.547 | 3.689 | 3.443 | 3.640 | 106,095 | +0.11(+3.10%) |
Feb 03, 2009 | 3.487 | 3.591 | 3.422 | 3.531 | 90,087 | +0.05(+1.41%) |
Feb 02, 2009 | 3.607 | 3.607 | 3.433 | 3.482 | 240,867 | -0.13(-3.63%) |
Jan 30, 2009 | 3.498 | 3.613 | 3.427 | 3.613 | 0 | +0.13(+3.77%) |
Jan 29, 2009 | 3.629 | 3.662 | 3.443 | 3.482 | 72,940 | -0.20(-5.49%) |
Jan 28, 2009 | 3.684 | 3.739 | 3.624 | 3.684 | 62,898 | +0.06(+1.66%) |
Jan 27, 2009 | 3.640 | 3.771 | 3.536 | 3.624 | 56,059 | -0.05(-1.49%) |
Jan 26, 2009 | 3.668 | 3.815 | 3.586 | 3.679 | 106,489 | +0.06(+1.66%) |
Jan 23, 2009 | 3.580 | 3.673 | 3.394 | 3.618 | 68,765 | +0.01(+0.30%) |
Jan 22, 2009 | 3.372 | 3.706 | 3.318 | 3.607 | 152,773 | +0.18(+5.26%) |
Jan 21, 2009 | 3.334 | 3.443 | 3.274 | 3.427 | 68,410 | +0.14(+4.15%) |
Jan 20, 2009 | 3.416 | 3.416 | 3.290 | 3.290 | 54,822 | -0.11(-3.37%) |
Jan 16, 2009 | 3.438 | 3.443 | 3.378 | 3.405 | 0 | +0.01(+0.16%) |
Jan 15, 2009 | 3.296 | 3.504 | 3.274 | 3.400 | 112,771 | +0.09(+2.64%) |
Jan 14, 2009 | 3.285 | 3.443 | 3.285 | 3.312 | 133,438 | -0.06(-1.78%) |
Jan 13, 2009 | 3.411 | 3.454 | 3.329 | 3.372 | 93,718 | -0.09(-2.53%) |
Jan 12, 2009 | 3.476 | 3.607 | 3.394 | 3.460 | 69,067 | -0.09(-2.47%) |
Jan 09, 2009 | 3.662 | 3.662 | 3.531 | 3.547 | 51,249 | -0.09(-2.55%) |
Jan 08, 2009 | 3.635 | 3.673 | 3.504 | 3.640 | 236,703 | +0.01(+0.15%) |
Jan 07, 2009 | 3.493 | 3.662 | 3.301 | 3.635 | 318,655 | +0.11(+3.10%) |
Jan 06, 2009 | 3.449 | 3.640 | 3.405 | 3.525 | 348,908 | +0.08(+2.22%) |
Jan 05, 2009 | 3.405 | 3.476 | 3.274 | 3.449 | 348,213 | +0.02(+0.64%) |
Jan 02, 2009 | 3.307 | 3.427 | 3.274 | 3.427 | 0 | +0.16(+5.03%) |