Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.777 | 4.986 | 4.750 | 4.805 | 496,297 | +0.07(+1.54%) |
Mar 30, 2009 | 4.759 | 4.814 | 4.550 | 4.732 | 537,749 | -0.42(-8.11%) |
Mar 26, 2009 | 5.014 | 5.150 | 4.941 | 5.150 | 542,358 | +0.21(+4.23%) |
Mar 25, 2009 | 4.805 | 5.023 | 4.578 | 4.941 | 746,035 | +0.01(+0.18%) |
Mar 24, 2009 | 5.313 | 5.313 | 4.932 | 4.932 | 484,175 | -0.41(-7.65%) |
Mar 23, 2009 | 5.159 | 5.341 | 5.141 | 5.341 | 804,574 | +0.70(+15.07%) |
Mar 20, 2009 | 4.823 | 4.941 | 4.632 | 4.641 | 728,266 | -0.30(-6.15%) |
Mar 19, 2009 | 4.768 | 5.132 | 4.741 | 4.946 | 738,165 | +0.25(+5.25%) |
Mar 18, 2009 | 4.732 | 4.905 | 4.532 | 4.699 | 542,998 | -0.16(-3.30%) |
Mar 17, 2009 | 4.024 | 4.859 | 4.024 | 4.859 | 997,323 | +0.19(+4.09%) |
Mar 16, 2009 | 4.787 | 4.932 | 4.632 | 4.668 | 564,236 | -0.06(-1.34%) |
Mar 13, 2009 | 5.441 | 5.450 | 4.496 | 4.732 | 0 | -0.67(-12.44%) |
Mar 12, 2009 | 4.959 | 5.441 | 4.814 | 5.404 | 497,302 | +0.45(+8.97%) |
Mar 11, 2009 | 4.814 | 5.077 | 4.814 | 4.959 | 333,188 | +0.15(+3.02%) |
Mar 10, 2009 | 4.605 | 4.859 | 4.578 | 4.814 | 476,163 | +0.35(+7.72%) |
Mar 09, 2009 | 4.696 | 4.914 | 4.423 | 4.469 | 493,449 | -0.27(-5.75%) |
Mar 06, 2009 | 4.850 | 4.986 | 4.550 | 4.741 | 0 | -0.10(-2.06%) |
Mar 05, 2009 | 5.204 | 5.304 | 4.823 | 4.841 | 412,227 | -0.43(-8.10%) |
Mar 04, 2009 | 4.759 | 5.368 | 4.750 | 5.268 | 807,886 | +0.39(+8.01%) |
Mar 02, 2009 | 5.068 | 5.123 | 4.768 | 4.877 | 698,901 | -0.30(-5.79%) |
Feb 27, 2009 | 5.368 | 5.422 | 5.141 | 5.177 | 0 | -0.22(-4.04%) |
Feb 26, 2009 | 5.540 | 5.704 | 5.386 | 5.395 | 487,987 | -0.07(-1.33%) |
Feb 25, 2009 | 5.495 | 5.604 | 5.368 | 5.468 | 788,289 | +0.02(+0.33%) |
Feb 24, 2009 | 5.195 | 5.613 | 5.086 | 5.450 | 1,128,898 | +0.33(+6.38%) |
Feb 23, 2009 | 5.858 | 5.940 | 5.114 | 5.123 | 828,567 | -0.73(-12.42%) |
Feb 20, 2009 | 6.067 | 6.122 | 5.631 | 5.849 | 0 | -0.32(-5.15%) |
Feb 19, 2009 | 6.058 | 6.240 | 5.995 | 6.167 | 431,002 | +0.14(+2.26%) |
Feb 18, 2009 | 6.585 | 6.585 | 6.004 | 6.031 | 466,277 | -0.50(-7.65%) |
Feb 17, 2009 | 7.266 | 7.266 | 6.512 | 6.530 | 714,416 | -0.84(-11.34%) |
Feb 13, 2009 | 7.075 | 7.520 | 7.075 | 7.366 | 503,893 | +0.21(+2.92%) |
Feb 12, 2009 | 7.266 | 7.302 | 6.857 | 7.157 | 570,403 | -0.25(-3.43%) |
Feb 11, 2009 | 7.302 | 7.620 | 7.175 | 7.411 | 512,126 | +0.13(+1.75%) |
Feb 10, 2009 | 7.584 | 7.757 | 7.166 | 7.284 | 693,789 | -0.27(-3.61%) |
Feb 09, 2009 | 7.293 | 7.575 | 7.293 | 7.557 | 449,751 | +0.15(+2.09%) |
Feb 06, 2009 | 7.302 | 7.448 | 7.139 | 7.402 | 0 | +0.15(+2.13%) |
Feb 05, 2009 | 7.003 | 7.339 | 6.903 | 7.248 | 484,740 | +0.16(+2.31%) |
Feb 04, 2009 | 7.021 | 7.275 | 6.939 | 7.084 | 367,596 | +0.09(+1.30%) |
Feb 03, 2009 | 7.039 | 7.230 | 6.812 | 6.994 | 353,239 | -0.15(-2.16%) |
Feb 02, 2009 | 6.721 | 7.194 | 6.685 | 7.148 | 501,308 | +0.33(+4.79%) |
Jan 30, 2009 | 6.994 | 7.330 | 6.767 | 6.821 | 0 | -0.25(-3.47%) |
Jan 29, 2009 | 6.966 | 7.448 | 6.939 | 7.066 | 594,924 | -0.02(-0.26%) |
Jan 28, 2009 | 7.066 | 7.130 | 6.876 | 7.084 | 469,346 | +0.12(+1.69%) |
Jan 27, 2009 | 6.948 | 7.084 | 6.594 | 6.966 | 571,239 | +0.15(+2.13%) |
Jan 26, 2009 | 6.576 | 7.021 | 6.530 | 6.821 | 387,650 | +0.28(+4.31%) |
Jan 23, 2009 | 6.149 | 6.666 | 6.058 | 6.540 | 0 | +0.22(+3.45%) |
Jan 22, 2009 | 6.785 | 6.785 | 6.140 | 6.322 | 514,626 | -0.63(-9.02%) |
Jan 21, 2009 | 6.004 | 7.030 | 5.958 | 6.948 | 711,035 | +1.01(+16.97%) |
Jan 20, 2009 | 6.558 | 6.621 | 5.922 | 5.940 | 472,426 | -0.62(-9.42%) |
Jan 16, 2009 | 6.567 | 6.748 | 6.158 | 6.558 | 0 | +0.08(+1.26%) |
Jan 15, 2009 | 5.904 | 6.521 | 5.731 | 6.476 | 766,442 | +0.57(+9.69%) |
Jan 14, 2009 | 6.240 | 6.349 | 5.858 | 5.904 | 606,443 | -0.46(-7.28%) |
Jan 13, 2009 | 6.431 | 6.485 | 6.222 | 6.367 | 681,660 | -0.24(-3.58%) |
Jan 12, 2009 | 6.594 | 6.776 | 6.358 | 6.603 | 512,080 | +0.01(+0.14%) |
Jan 09, 2009 | 6.848 | 6.848 | 6.494 | 6.594 | 462,669 | -0.28(-4.10%) |
Jan 08, 2009 | 6.585 | 7.266 | 6.494 | 6.876 | 1,633,337 | +0.26(+3.98%) |
Jan 07, 2009 | 7.075 | 7.193 | 6.403 | 6.612 | 632,287 | -0.59(-8.20%) |
Jan 06, 2009 | 7.684 | 7.693 | 6.985 | 7.203 | 1,010,456 | -0.23(-3.06%) |
Jan 05, 2009 | 6.848 | 7.584 | 6.839 | 7.430 | 985,024 | +0.59(+8.63%) |
Jan 02, 2009 | 6.757 | 7.157 | 6.721 | 6.839 | 0 | +0.08(+1.21%) |