Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.580 | 5.810 | 5.460 | 5.570 | 91,129 | +0.08(+1.46%) |
Mar 30, 2009 | 5.740 | 5.740 | 5.200 | 5.490 | 84,449 | -0.71(-11.45%) |
Mar 26, 2009 | 5.980 | 6.250 | 5.800 | 6.200 | 105,684 | +0.29(+4.91%) |
Mar 25, 2009 | 6.120 | 6.240 | 5.400 | 5.910 | 170,236 | -0.16(-2.64%) |
Mar 24, 2009 | 6.260 | 6.260 | 6.060 | 6.070 | 75,925 | -0.26(-4.11%) |
Mar 23, 2009 | 5.996 | 6.330 | 5.650 | 6.330 | 117,596 | +0.33(+5.50%) |
Mar 20, 2009 | 6.160 | 6.180 | 5.820 | 6.000 | 219,815 | -0.10(-1.64%) |
Mar 19, 2009 | 5.930 | 6.120 | 5.840 | 6.100 | 83,701 | +0.23(+3.92%) |
Mar 18, 2009 | 5.610 | 5.920 | 5.510 | 5.870 | 137,594 | +0.23(+4.08%) |
Mar 17, 2009 | 5.270 | 5.640 | 5.270 | 5.640 | 97,785 | +0.37(+7.02%) |
Mar 16, 2009 | 5.450 | 5.590 | 5.240 | 5.270 | 67,893 | -0.17(-3.13%) |
Mar 13, 2009 | 5.420 | 5.560 | 5.310 | 5.440 | 84,906 | +0.03(+0.55%) |
Mar 12, 2009 | 4.660 | 5.430 | 4.470 | 5.410 | 138,565 | +0.71(+15.11%) |
Mar 11, 2009 | 5.100 | 5.250 | 4.700 | 4.700 | 60,218 | -0.39(-7.66%) |
Mar 10, 2009 | 4.710 | 5.250 | 4.710 | 5.090 | 122,084 | +0.31(+6.49%) |
Mar 09, 2009 | 4.350 | 4.990 | 4.350 | 4.780 | 142,346 | +0.33(+7.42%) |
Mar 06, 2009 | 3.940 | 4.500 | 3.940 | 4.450 | 157,232 | +0.58(+14.99%) |
Mar 05, 2009 | 4.160 | 4.400 | 3.870 | 3.870 | 129,829 | -0.37(-8.73%) |
Mar 04, 2009 | 4.340 | 4.720 | 4.220 | 4.240 | 112,633 | -0.16(-3.64%) |
Mar 02, 2009 | 4.600 | 4.680 | 4.330 | 4.400 | 163,137 | -0.36(-7.56%) |
Feb 27, 2009 | 4.790 | 4.930 | 4.750 | 4.760 | 112,800 | -0.07(-1.45%) |
Feb 26, 2009 | 5.110 | 5.170 | 4.780 | 4.830 | 104,435 | -0.24(-4.73%) |
Feb 25, 2009 | 5.300 | 5.300 | 5.020 | 5.070 | 95,868 | -0.25(-4.70%) |
Feb 24, 2009 | 5.200 | 5.370 | 5.060 | 5.320 | 107,745 | +0.06(+1.14%) |
Feb 23, 2009 | 5.450 | 5.450 | 5.250 | 5.260 | 132,662 | -0.16(-2.95%) |
Feb 20, 2009 | 5.330 | 5.600 | 5.220 | 5.420 | 134,221 | -0.01(-0.18%) |
Feb 19, 2009 | 5.460 | 5.680 | 5.400 | 5.430 | 105,670 | +0.03(+0.56%) |
Feb 18, 2009 | 5.540 | 5.640 | 5.390 | 5.400 | 429,482 | -0.14(-2.53%) |
Feb 17, 2009 | 5.800 | 5.900 | 5.480 | 5.540 | 189,775 | -0.42(-7.05%) |
Feb 13, 2009 | 5.790 | 6.000 | 5.750 | 5.960 | 46,086 | +0.11(+1.88%) |
Feb 12, 2009 | 5.570 | 5.880 | 5.530 | 5.850 | 109,227 | +0.08(+1.39%) |
Feb 11, 2009 | 5.910 | 5.939 | 5.700 | 5.770 | 83,987 | -0.13(-2.20%) |
Feb 10, 2009 | 6.170 | 6.480 | 5.900 | 5.900 | 166,085 | -0.32(-5.22%) |
Feb 09, 2009 | 5.710 | 6.410 | 5.602 | 6.225 | 211,160 | +0.47(+8.26%) |
Feb 06, 2009 | 5.680 | 5.870 | 5.610 | 5.750 | 81,192 | +0.05(+0.88%) |
Feb 05, 2009 | 5.560 | 5.870 | 5.500 | 5.700 | 99,160 | +0.08(+1.42%) |
Feb 04, 2009 | 5.900 | 6.050 | 5.520 | 5.620 | 94,585 | -0.35(-5.86%) |
Feb 03, 2009 | 5.620 | 6.060 | 5.620 | 5.970 | 200,348 | +0.34(+6.04%) |
Feb 02, 2009 | 5.450 | 5.730 | 5.400 | 5.630 | 91,458 | +0.13(+2.36%) |
Jan 30, 2009 | 5.660 | 5.700 | 5.440 | 5.500 | 148,984 | -0.12(-2.14%) |
Jan 29, 2009 | 5.850 | 5.850 | 5.510 | 5.620 | 183,071 | -0.36(-6.02%) |
Jan 28, 2009 | 5.610 | 5.980 | 5.600 | 5.980 | 246,537 | +0.41(+7.36%) |
Jan 27, 2009 | 5.650 | 5.840 | 5.520 | 5.570 | 198,181 | -0.31(-5.27%) |
Jan 26, 2009 | 5.320 | 5.940 | 5.290 | 5.880 | 225,257 | +0.43(+7.89%) |
Jan 23, 2009 | 5.200 | 5.500 | 5.200 | 5.450 | 184,433 | +0.06(+1.11%) |
Jan 22, 2009 | 5.760 | 5.760 | 5.320 | 5.390 | 167,726 | -0.51(-8.64%) |
Jan 21, 2009 | 5.410 | 5.910 | 5.250 | 5.900 | 138,089 | +0.54(+10.07%) |
Jan 20, 2009 | 5.380 | 5.510 | 5.262 | 5.360 | 184,382 | -0.15(-2.72%) |
Jan 16, 2009 | 5.780 | 5.790 | 5.340 | 5.510 | 222,133 | -0.23(-4.01%) |
Jan 15, 2009 | 5.500 | 5.740 | 5.500 | 5.740 | 200,285 | +0.14(+2.50%) |
Jan 14, 2009 | 5.610 | 5.770 | 5.550 | 5.600 | 114,132 | -0.09(-1.58%) |
Jan 13, 2009 | 5.570 | 5.750 | 5.550 | 5.690 | 159,700 | +0.13(+2.34%) |
Jan 12, 2009 | 5.670 | 5.690 | 5.520 | 5.560 | 221,364 | -0.10(-1.77%) |
Jan 09, 2009 | 5.810 | 5.810 | 5.580 | 5.660 | 221,570 | -0.16(-2.75%) |
Jan 08, 2009 | 5.870 | 5.870 | 5.590 | 5.820 | 414,755 | -0.03(-0.51%) |
Jan 07, 2009 | 6.500 | 6.600 | 5.250 | 5.850 | 908,408 | -1.50(-20.41%) |
Jan 06, 2009 | 7.190 | 7.860 | 7.160 | 7.350 | 150,063 | +0.25(+3.52%) |
Jan 05, 2009 | 6.960 | 7.300 | 6.720 | 7.100 | 77,496 | +0.11(+1.57%) |