Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.429 | 5.547 | 5.315 | 5.364 | 426,085 | -0.07(-1.36%) |
Mar 30, 2009 | 5.347 | 5.560 | 5.323 | 5.437 | 380,791 | -0.34(-5.82%) |
Mar 26, 2009 | 5.626 | 5.970 | 5.626 | 5.773 | 1,470,799 | +0.22(+3.98%) |
Mar 25, 2009 | 5.577 | 5.699 | 5.282 | 5.552 | 460,589 | +0.11(+1.95%) |
Mar 24, 2009 | 5.429 | 5.683 | 5.315 | 5.446 | 664,383 | -0.06(-1.04%) |
Mar 23, 2009 | 5.437 | 5.519 | 5.405 | 5.503 | 942,044 | +0.22(+4.19%) |
Mar 20, 2009 | 5.462 | 5.462 | 5.233 | 5.282 | 567,726 | -0.08(-1.53%) |
Mar 19, 2009 | 5.552 | 5.552 | 5.315 | 5.364 | 831,967 | -0.06(-1.06%) |
Mar 18, 2009 | 5.216 | 5.462 | 5.069 | 5.421 | 763,841 | +0.20(+3.92%) |
Mar 17, 2009 | 4.995 | 5.233 | 4.995 | 5.216 | 325,533 | +0.11(+2.25%) |
Mar 16, 2009 | 5.298 | 5.405 | 5.077 | 5.102 | 426,317 | -0.16(-2.96%) |
Mar 13, 2009 | 5.298 | 5.331 | 5.102 | 5.257 | 0 | +0.11(+2.23%) |
Mar 12, 2009 | 5.036 | 5.151 | 4.938 | 5.143 | 811,403 | +0.07(+1.29%) |
Mar 11, 2009 | 5.053 | 5.151 | 4.930 | 5.077 | 646,707 | +0.07(+1.47%) |
Mar 10, 2009 | 4.831 | 5.069 | 4.791 | 5.003 | 634,749 | +0.31(+6.63%) |
Mar 09, 2009 | 4.774 | 4.922 | 4.594 | 4.692 | 705,055 | -0.12(-2.55%) |
Mar 06, 2009 | 4.807 | 4.946 | 4.692 | 4.815 | 0 | +0.07(+1.38%) |
Mar 05, 2009 | 4.913 | 4.946 | 4.717 | 4.750 | 745,954 | -0.52(-9.94%) |
Mar 04, 2009 | 5.184 | 5.396 | 5.134 | 5.274 | 569,451 | -0.21(-3.88%) |
Mar 02, 2009 | 5.503 | 5.724 | 5.339 | 5.487 | 737,179 | -0.11(-1.90%) |
Feb 27, 2009 | 5.274 | 5.716 | 5.200 | 5.593 | 0 | +0.25(+4.75%) |
Feb 26, 2009 | 5.315 | 5.650 | 5.248 | 5.339 | 801,619 | +0.10(+1.88%) |
Feb 25, 2009 | 5.036 | 5.298 | 4.897 | 5.241 | 1,282,243 | +0.20(+4.06%) |
Feb 24, 2009 | 5.462 | 5.462 | 3.898 | 5.036 | 3,827,196 | -0.28(-5.24%) |
Feb 23, 2009 | 5.429 | 5.544 | 5.175 | 5.315 | 904,235 | -0.05(-0.92%) |
Feb 20, 2009 | 5.094 | 5.462 | 4.930 | 5.364 | 646,906 | +0.27(+5.31%) |
Feb 19, 2009 | 5.036 | 5.208 | 4.913 | 5.094 | 700,220 | +0.23(+4.71%) |
Feb 18, 2009 | 4.987 | 5.044 | 4.741 | 4.864 | 561,281 | -0.08(-1.66%) |
Feb 17, 2009 | 5.036 | 5.118 | 4.901 | 4.946 | 438,287 | -0.34(-6.36%) |
Feb 13, 2009 | 5.421 | 5.491 | 5.225 | 5.282 | 381,665 | -0.05(-0.92%) |
Feb 12, 2009 | 5.257 | 5.388 | 5.102 | 5.331 | 629,767 | -0.01(-0.15%) |
Feb 11, 2009 | 5.446 | 5.527 | 5.200 | 5.339 | 396,828 | -0.06(-1.06%) |
Feb 10, 2009 | 5.708 | 5.839 | 5.306 | 5.396 | 600,733 | -0.34(-5.86%) |
Feb 09, 2009 | 5.691 | 5.732 | 5.503 | 5.732 | 479,231 | +0.00(+0.00%) |
Feb 06, 2009 | 5.691 | 5.790 | 5.659 | 5.732 | 453,025 | +0.02(+0.43%) |
Feb 05, 2009 | 5.609 | 5.773 | 5.175 | 5.708 | 616,450 | +0.08(+1.46%) |
Feb 04, 2009 | 5.667 | 5.896 | 5.528 | 5.626 | 365,747 | -0.16(-2.83%) |
Feb 03, 2009 | 5.609 | 5.855 | 5.609 | 5.790 | 584,442 | +0.11(+2.02%) |
Feb 02, 2009 | 5.413 | 5.757 | 5.323 | 5.675 | 426,880 | +0.20(+3.59%) |
Jan 30, 2009 | 5.675 | 5.724 | 5.306 | 5.478 | 0 | -0.15(-2.62%) |
Jan 29, 2009 | 5.593 | 5.757 | 5.560 | 5.626 | 469,929 | -0.18(-3.10%) |
Jan 28, 2009 | 5.831 | 5.970 | 5.675 | 5.806 | 519,031 | -0.02(-0.42%) |
Jan 27, 2009 | 5.904 | 6.084 | 5.757 | 5.831 | 524,353 | +0.08(+1.42%) |
Jan 26, 2009 | 5.544 | 5.921 | 5.446 | 5.749 | 800,440 | +0.30(+5.56%) |
Jan 23, 2009 | 4.766 | 5.511 | 4.750 | 5.446 | 933,902 | +0.54(+11.02%) |
Jan 22, 2009 | 4.856 | 5.085 | 4.709 | 4.905 | 809,208 | -0.10(-1.96%) |
Jan 21, 2009 | 4.545 | 5.012 | 4.357 | 5.003 | 600,000 | +0.55(+12.32%) |
Jan 20, 2009 | 5.028 | 5.028 | 4.414 | 4.455 | 551,499 | -0.64(-12.54%) |
Jan 16, 2009 | 4.922 | 5.151 | 4.782 | 5.094 | 491,401 | +0.26(+5.42%) |
Jan 15, 2009 | 4.741 | 5.044 | 4.299 | 4.831 | 808,441 | +0.09(+1.90%) |
Jan 14, 2009 | 5.053 | 5.102 | 4.668 | 4.741 | 845,728 | -0.32(-6.31%) |
Jan 13, 2009 | 5.323 | 5.421 | 4.962 | 5.061 | 831,030 | -0.29(-5.36%) |
Jan 12, 2009 | 4.954 | 5.429 | 4.954 | 5.347 | 850,321 | +0.33(+6.53%) |
Jan 09, 2009 | 5.159 | 5.167 | 4.913 | 5.020 | 537,491 | -0.11(-2.08%) |
Jan 08, 2009 | 4.913 | 5.388 | 4.872 | 5.126 | 713,553 | +0.19(+3.81%) |
Jan 07, 2009 | 4.619 | 5.143 | 4.471 | 4.938 | 1,065,139 | +0.25(+5.24%) |
Jan 06, 2009 | 4.266 | 4.750 | 4.234 | 4.692 | 864,994 | +0.46(+10.83%) |
Jan 05, 2009 | 4.160 | 4.258 | 3.890 | 4.234 | 545,023 | +0.12(+2.99%) |
Jan 02, 2009 | 3.865 | 4.152 | 3.751 | 4.111 | 0 | +0.25(+6.58%) |