Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.229 | 5.597 | 5.132 | 5.416 | 381,246 | +0.31(+6.08%) |
Mar 30, 2009 | 5.261 | 5.313 | 5.054 | 5.106 | 441,248 | -0.69(-11.94%) |
Mar 26, 2009 | 5.565 | 5.798 | 5.339 | 5.798 | 472,183 | +0.34(+6.29%) |
Mar 25, 2009 | 5.261 | 5.539 | 5.099 | 5.455 | 382,672 | +0.28(+5.51%) |
Mar 24, 2009 | 5.597 | 5.597 | 5.170 | 5.170 | 562,566 | -0.56(-9.72%) |
Mar 23, 2009 | 5.397 | 5.733 | 5.358 | 5.727 | 675,595 | +0.43(+8.19%) |
Mar 20, 2009 | 5.410 | 5.455 | 5.293 | 5.293 | 505,403 | -0.07(-1.33%) |
Mar 19, 2009 | 5.617 | 5.617 | 5.326 | 5.364 | 574,942 | -0.14(-2.63%) |
Mar 18, 2009 | 5.384 | 5.630 | 5.332 | 5.509 | 956,864 | -0.05(-0.89%) |
Mar 17, 2009 | 4.989 | 5.585 | 4.989 | 5.559 | 353,681 | +0.55(+10.98%) |
Mar 16, 2009 | 5.177 | 5.442 | 4.970 | 5.009 | 397,289 | -0.10(-2.03%) |
Mar 13, 2009 | 4.750 | 5.157 | 4.698 | 5.112 | 0 | +0.41(+8.67%) |
Mar 12, 2009 | 4.653 | 4.782 | 4.459 | 4.704 | 1,043,367 | +0.03(+0.55%) |
Mar 11, 2009 | 4.517 | 4.737 | 4.400 | 4.679 | 618,382 | +0.21(+4.63%) |
Mar 10, 2009 | 4.174 | 4.478 | 4.012 | 4.471 | 570,711 | +0.47(+11.63%) |
Mar 09, 2009 | 4.122 | 4.129 | 3.941 | 4.006 | 327,073 | -0.17(-4.18%) |
Mar 06, 2009 | 4.277 | 4.277 | 3.947 | 4.180 | 0 | -0.01(-0.15%) |
Mar 05, 2009 | 4.303 | 4.394 | 4.148 | 4.187 | 601,130 | -0.28(-6.37%) |
Mar 04, 2009 | 4.543 | 4.627 | 4.336 | 4.471 | 804,681 | -0.19(-4.03%) |
Mar 02, 2009 | 4.853 | 5.209 | 4.659 | 4.659 | 522,869 | -0.32(-6.37%) |
Feb 27, 2009 | 5.067 | 5.332 | 4.976 | 4.976 | 0 | -0.23(-4.47%) |
Feb 26, 2009 | 5.190 | 5.455 | 5.132 | 5.209 | 327,945 | -0.01(-0.25%) |
Feb 25, 2009 | 5.572 | 5.643 | 5.086 | 5.222 | 328,222 | -0.46(-8.09%) |
Feb 24, 2009 | 5.222 | 5.695 | 5.196 | 5.682 | 604,237 | +0.59(+11.56%) |
Feb 23, 2009 | 5.675 | 5.675 | 5.080 | 5.093 | 439,826 | -0.43(-7.85%) |
Feb 20, 2009 | 5.604 | 5.675 | 5.287 | 5.526 | 0 | -0.25(-4.37%) |
Feb 19, 2009 | 6.199 | 6.199 | 5.746 | 5.779 | 401,361 | -0.29(-4.80%) |
Feb 18, 2009 | 6.361 | 6.575 | 5.902 | 6.070 | 520,656 | -0.19(-3.10%) |
Feb 17, 2009 | 6.212 | 6.484 | 6.147 | 6.264 | 591,661 | -0.24(-3.68%) |
Feb 13, 2009 | 6.659 | 6.820 | 6.465 | 6.503 | 593,367 | -0.12(-1.86%) |
Feb 12, 2009 | 6.698 | 6.820 | 6.212 | 6.626 | 473,728 | -0.25(-3.67%) |
Feb 11, 2009 | 6.503 | 6.892 | 6.420 | 6.879 | 483,736 | +0.45(+6.94%) |
Feb 10, 2009 | 6.879 | 7.053 | 6.393 | 6.432 | 660,567 | -0.50(-7.28%) |
Feb 09, 2009 | 6.730 | 6.989 | 6.620 | 6.937 | 458,805 | +0.16(+2.39%) |
Feb 06, 2009 | 6.400 | 6.788 | 6.335 | 6.775 | 551,683 | +0.36(+5.54%) |
Feb 05, 2009 | 5.759 | 6.698 | 5.759 | 6.419 | 1,054,531 | +0.77(+13.63%) |
Feb 04, 2009 | 5.759 | 6.031 | 5.630 | 5.649 | 397,762 | -0.11(-1.91%) |
Feb 03, 2009 | 6.044 | 6.206 | 5.617 | 5.759 | 739,294 | -0.25(-4.20%) |
Feb 02, 2009 | 5.953 | 7.332 | 5.863 | 6.012 | 886,819 | -0.04(-0.64%) |
Jan 30, 2009 | 6.199 | 6.277 | 5.927 | 6.050 | 0 | -0.06(-1.06%) |
Jan 29, 2009 | 6.199 | 6.309 | 6.089 | 6.115 | 878,834 | -0.21(-3.37%) |
Jan 28, 2009 | 6.037 | 6.342 | 5.902 | 6.329 | 494,983 | +0.47(+8.07%) |
Jan 27, 2009 | 5.830 | 5.927 | 5.759 | 5.856 | 424,115 | +0.09(+1.57%) |
Jan 26, 2009 | 5.759 | 6.031 | 5.649 | 5.766 | 381,015 | +0.08(+1.48%) |
Jan 23, 2009 | 5.455 | 5.707 | 5.306 | 5.682 | 478,459 | +0.03(+0.57%) |
Jan 22, 2009 | 5.895 | 5.986 | 5.513 | 5.649 | 566,692 | -0.50(-8.11%) |
Jan 21, 2009 | 5.520 | 6.147 | 5.254 | 6.147 | 860,412 | +0.82(+15.43%) |
Jan 20, 2009 | 5.837 | 5.960 | 5.319 | 5.326 | 561,796 | -0.59(-9.96%) |
Jan 16, 2009 | 5.986 | 6.050 | 5.643 | 5.915 | 0 | +0.01(+0.22%) |
Jan 15, 2009 | 6.037 | 6.102 | 5.565 | 5.902 | 458,252 | -0.12(-1.94%) |
Jan 14, 2009 | 6.186 | 6.186 | 5.973 | 6.018 | 537,540 | -0.26(-4.12%) |
Jan 13, 2009 | 5.921 | 6.380 | 5.824 | 6.277 | 672,710 | +0.39(+6.71%) |
Jan 12, 2009 | 5.999 | 6.063 | 5.837 | 5.882 | 349,550 | -0.07(-1.20%) |
Jan 09, 2009 | 6.290 | 6.335 | 5.934 | 5.953 | 343,266 | -0.30(-4.76%) |
Jan 08, 2009 | 6.465 | 6.555 | 6.135 | 6.251 | 691,050 | -0.17(-2.62%) |
Jan 07, 2009 | 6.607 | 6.672 | 6.380 | 6.419 | 471,450 | -0.27(-3.97%) |
Jan 06, 2009 | 6.387 | 6.795 | 6.335 | 6.685 | 507,058 | +0.30(+4.66%) |
Jan 05, 2009 | 6.290 | 6.452 | 6.057 | 6.387 | 641,228 | +0.11(+1.75%) |
Jan 02, 2009 | 6.018 | 6.309 | 5.895 | 6.277 | 0 | +0.33(+5.55%) |