Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.816 | 6.762 | 5.725 | 6.339 | 118,832 | +0.66(+11.53%) |
Mar 30, 2009 | 5.659 | 5.949 | 5.377 | 5.684 | 154,908 | -1.10(-16.26%) |
Mar 26, 2009 | 6.215 | 6.829 | 6.190 | 6.787 | 121,656 | +0.73(+12.05%) |
Mar 25, 2009 | 6.140 | 6.746 | 5.518 | 6.057 | 93,958 | +0.02(+0.27%) |
Mar 24, 2009 | 6.845 | 7.053 | 5.999 | 6.040 | 80,197 | -1.00(-14.15%) |
Mar 23, 2009 | 6.887 | 7.053 | 6.264 | 7.036 | 143,914 | +0.96(+15.85%) |
Mar 20, 2009 | 6.712 | 6.812 | 6.074 | 6.074 | 120,126 | -0.52(-7.92%) |
Mar 19, 2009 | 6.903 | 7.036 | 6.074 | 6.596 | 51,389 | -0.17(-2.45%) |
Mar 18, 2009 | 6.762 | 7.094 | 6.538 | 6.762 | 117,858 | -0.03(-0.49%) |
Mar 17, 2009 | 6.148 | 6.795 | 5.974 | 6.795 | 93,306 | +0.66(+10.68%) |
Mar 16, 2009 | 6.289 | 6.699 | 6.032 | 6.140 | 78,247 | -0.07(-1.07%) |
Mar 13, 2009 | 6.546 | 6.546 | 5.808 | 6.206 | 74,198 | -0.18(-2.86%) |
Mar 12, 2009 | 5.833 | 6.430 | 5.662 | 6.389 | 111,664 | +0.49(+8.30%) |
Mar 11, 2009 | 5.750 | 6.032 | 5.551 | 5.899 | 80,280 | +0.22(+3.95%) |
Mar 10, 2009 | 5.584 | 5.742 | 5.393 | 5.675 | 90,796 | +0.29(+5.39%) |
Mar 09, 2009 | 5.733 | 5.837 | 5.335 | 5.385 | 58,003 | -0.46(-7.94%) |
Mar 06, 2009 | 5.169 | 5.908 | 5.053 | 5.849 | 112,066 | +0.76(+15.01%) |
Mar 05, 2009 | 5.244 | 5.377 | 5.078 | 5.086 | 79,594 | -0.36(-6.55%) |
Mar 04, 2009 | 5.592 | 5.667 | 4.879 | 5.443 | 74,006 | -0.81(-13.00%) |
Mar 02, 2009 | 6.356 | 6.646 | 6.223 | 6.256 | 60,902 | -0.29(-4.44%) |
Feb 27, 2009 | 6.397 | 6.721 | 6.273 | 6.546 | 73,955 | -0.03(-0.50%) |
Feb 26, 2009 | 6.754 | 6.754 | 6.555 | 6.580 | 63,277 | -0.06(-0.87%) |
Feb 25, 2009 | 6.712 | 7.119 | 6.455 | 6.638 | 89,211 | -0.14(-2.08%) |
Feb 24, 2009 | 6.397 | 6.845 | 6.273 | 6.779 | 98,849 | +0.51(+8.07%) |
Feb 23, 2009 | 6.588 | 6.746 | 6.239 | 6.273 | 85,830 | -0.24(-3.69%) |
Feb 20, 2009 | 6.397 | 6.638 | 6.289 | 6.513 | 102,667 | -0.04(-0.63%) |
Feb 19, 2009 | 6.688 | 6.688 | 6.546 | 6.555 | 43,968 | -0.02(-0.38%) |
Feb 18, 2009 | 6.629 | 6.754 | 6.513 | 6.580 | 31,192 | +0.02(+0.38%) |
Feb 17, 2009 | 6.571 | 6.870 | 6.555 | 6.555 | 55,256 | -0.42(-6.06%) |
Feb 13, 2009 | 6.928 | 7.077 | 6.646 | 6.978 | 197,042 | +0.08(+1.20%) |
Feb 12, 2009 | 6.605 | 7.028 | 6.488 | 6.895 | 55,895 | +0.24(+3.62%) |
Feb 11, 2009 | 6.613 | 6.870 | 6.555 | 6.654 | 53,895 | +0.07(+1.14%) |
Feb 10, 2009 | 6.928 | 7.144 | 6.430 | 6.580 | 124,788 | -0.44(-6.26%) |
Feb 09, 2009 | 7.177 | 7.318 | 6.895 | 7.019 | 62,027 | -0.22(-3.09%) |
Feb 06, 2009 | 6.804 | 7.277 | 6.804 | 7.243 | 84,196 | +0.41(+5.95%) |
Feb 05, 2009 | 6.746 | 7.235 | 6.746 | 6.837 | 66,709 | +0.17(+2.62%) |
Feb 04, 2009 | 6.621 | 7.011 | 6.322 | 6.663 | 115,599 | +0.01(+0.12%) |
Feb 03, 2009 | 6.787 | 6.978 | 6.430 | 6.654 | 74,928 | -0.06(-0.87%) |
Feb 02, 2009 | 6.281 | 6.721 | 6.239 | 6.712 | 130,026 | +0.31(+4.79%) |
Jan 30, 2009 | 6.978 | 6.978 | 6.397 | 6.405 | 39,389 | -0.44(-6.42%) |
Jan 29, 2009 | 7.326 | 7.492 | 6.829 | 6.845 | 60,655 | -0.64(-8.54%) |
Jan 28, 2009 | 7.443 | 7.517 | 6.714 | 7.484 | 87,037 | +0.22(+2.97%) |
Jan 27, 2009 | 7.102 | 7.459 | 7.102 | 7.268 | 52,698 | +0.19(+2.70%) |
Jan 26, 2009 | 6.638 | 7.252 | 6.638 | 7.077 | 41,139 | +0.44(+6.63%) |
Jan 23, 2009 | 6.455 | 6.920 | 6.297 | 6.638 | 47,659 | -0.08(-1.23%) |
Jan 22, 2009 | 6.986 | 7.094 | 6.430 | 6.721 | 28,809 | -0.52(-7.22%) |
Jan 21, 2009 | 6.264 | 7.484 | 6.148 | 7.243 | 63,629 | +1.10(+17.97%) |
Jan 20, 2009 | 6.273 | 6.273 | 6.140 | 6.140 | 127,391 | -0.26(-4.02%) |
Jan 16, 2009 | 6.596 | 6.596 | 6.140 | 6.397 | 110,912 | -0.19(-2.90%) |
Jan 15, 2009 | 6.040 | 6.677 | 5.924 | 6.588 | 100,446 | +0.49(+8.03%) |
Jan 14, 2009 | 6.497 | 6.936 | 6.049 | 6.098 | 57,993 | -0.62(-9.26%) |
Jan 13, 2009 | 5.991 | 6.779 | 5.891 | 6.721 | 38,292 | +0.67(+11.11%) |
Jan 12, 2009 | 5.883 | 6.173 | 5.883 | 6.049 | 60,643 | +0.16(+2.68%) |
Jan 09, 2009 | 6.638 | 6.638 | 5.858 | 5.891 | 146,520 | -0.76(-11.47%) |
Jan 08, 2009 | 6.638 | 6.804 | 6.538 | 6.654 | 50,400 | -0.12(-1.72%) |
Jan 07, 2009 | 7.036 | 7.351 | 6.638 | 6.770 | 59,853 | -0.45(-6.21%) |
Jan 06, 2009 | 7.177 | 7.376 | 7.019 | 7.219 | 76,068 | +0.17(+2.35%) |
Jan 05, 2009 | 7.227 | 7.401 | 6.629 | 7.053 | 44,465 | -0.15(-2.07%) |