Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.791 | 6.891 | 6.707 | 6.765 | 2,668,469 | +0.08(+1.13%) |
Mar 30, 2009 | 6.640 | 6.757 | 6.463 | 6.690 | 4,250,404 | -0.03(-0.37%) |
Mar 26, 2009 | 6.522 | 6.791 | 6.472 | 6.715 | 6,003,364 | +0.34(+5.26%) |
Mar 25, 2009 | 6.539 | 6.715 | 6.220 | 6.379 | 5,138,874 | -0.13(-2.06%) |
Mar 24, 2009 | 6.942 | 6.942 | 6.438 | 6.514 | 5,678,035 | -0.63(-8.81%) |
Mar 23, 2009 | 6.917 | 7.143 | 6.623 | 7.143 | 6,644,051 | +0.69(+10.66%) |
Mar 20, 2009 | 6.606 | 6.765 | 6.312 | 6.455 | 7,738,597 | -0.39(-5.76%) |
Mar 19, 2009 | 6.816 | 6.917 | 6.673 | 6.849 | 2,930,812 | +0.08(+1.12%) |
Mar 18, 2009 | 6.388 | 6.791 | 6.312 | 6.774 | 4,890,994 | +0.30(+4.67%) |
Mar 17, 2009 | 6.094 | 6.488 | 6.069 | 6.472 | 3,533,995 | +0.36(+5.91%) |
Mar 16, 2009 | 6.547 | 6.623 | 6.060 | 6.111 | 4,047,482 | -0.37(-5.70%) |
Mar 13, 2009 | 6.564 | 6.732 | 6.312 | 6.480 | 4,698,859 | +0.01(+0.13%) |
Mar 12, 2009 | 6.405 | 6.556 | 6.295 | 6.472 | 5,064,559 | +0.01(+0.13%) |
Mar 11, 2009 | 6.379 | 6.640 | 6.354 | 6.463 | 5,925,852 | +0.12(+1.85%) |
Mar 10, 2009 | 5.918 | 6.371 | 5.758 | 6.346 | 5,208,419 | +0.51(+8.78%) |
Mar 09, 2009 | 5.792 | 6.119 | 5.775 | 5.834 | 3,949,331 | +0.01(+0.14%) |
Mar 06, 2009 | 5.859 | 5.928 | 5.565 | 5.825 | 4,202,168 | +0.02(+0.29%) |
Mar 05, 2009 | 5.590 | 6.027 | 5.565 | 5.809 | 6,024,178 | +0.14(+2.52%) |
Mar 04, 2009 | 5.934 | 5.943 | 5.557 | 5.666 | 5,976,781 | +0.45(+8.70%) |
Mar 02, 2009 | 5.406 | 5.473 | 5.162 | 5.213 | 4,726,237 | -0.24(-4.46%) |
Feb 27, 2009 | 5.028 | 5.532 | 4.994 | 5.456 | 4,708,243 | +0.39(+7.79%) |
Feb 26, 2009 | 5.380 | 5.431 | 5.045 | 5.061 | 2,602,858 | -0.29(-5.34%) |
Feb 25, 2009 | 5.313 | 5.456 | 5.112 | 5.347 | 2,534,733 | -0.05(-0.93%) |
Feb 24, 2009 | 4.885 | 5.448 | 4.818 | 5.397 | 4,444,153 | +0.55(+11.44%) |
Feb 23, 2009 | 4.952 | 5.061 | 4.826 | 4.843 | 2,366,569 | -0.09(-1.87%) |
Feb 20, 2009 | 4.994 | 5.045 | 4.751 | 4.936 | 4,805,264 | -0.15(-2.97%) |
Feb 19, 2009 | 5.380 | 5.422 | 5.087 | 5.087 | 2,554,085 | -0.18(-3.50%) |
Feb 18, 2009 | 5.120 | 5.448 | 5.120 | 5.271 | 4,514,838 | +0.18(+3.46%) |
Feb 17, 2009 | 5.213 | 5.280 | 5.036 | 5.095 | 3,923,894 | -0.28(-5.16%) |
Feb 13, 2009 | 5.330 | 5.557 | 5.297 | 5.372 | 3,131,693 | -0.01(-0.16%) |
Feb 12, 2009 | 5.196 | 5.422 | 4.843 | 5.380 | 4,850,194 | +0.36(+7.19%) |
Feb 11, 2009 | 5.246 | 5.297 | 4.860 | 5.020 | 5,935,339 | -0.22(-4.17%) |
Feb 10, 2009 | 5.305 | 5.548 | 5.179 | 5.238 | 6,304,485 | -0.11(-2.04%) |
Feb 09, 2009 | 5.557 | 5.657 | 5.297 | 5.347 | 9,679,815 | -0.34(-5.91%) |
Feb 06, 2009 | 4.994 | 5.741 | 4.986 | 5.683 | 18,980,692 | +1.47(+34.86%) |
Feb 05, 2009 | 4.088 | 4.314 | 4.054 | 4.214 | 5,414,813 | +0.09(+2.24%) |
Feb 04, 2009 | 4.029 | 4.298 | 3.995 | 4.121 | 6,576,912 | +0.08(+2.08%) |
Feb 03, 2009 | 3.685 | 4.037 | 3.685 | 4.037 | 3,758,980 | +0.35(+9.57%) |
Feb 02, 2009 | 3.542 | 3.702 | 3.525 | 3.685 | 2,548,268 | +0.06(+1.62%) |
Jan 30, 2009 | 3.878 | 3.895 | 3.588 | 3.626 | 2,895,210 | -0.21(-5.47%) |
Jan 29, 2009 | 3.945 | 3.979 | 3.777 | 3.836 | 2,282,124 | -0.18(-4.39%) |
Jan 28, 2009 | 3.735 | 4.109 | 3.727 | 4.012 | 5,256,458 | +0.31(+8.39%) |
Jan 27, 2009 | 3.735 | 3.842 | 3.609 | 3.702 | 3,556,961 | -0.03(-0.90%) |
Jan 26, 2009 | 3.660 | 3.861 | 3.576 | 3.735 | 3,423,008 | +0.09(+2.53%) |
Jan 23, 2009 | 3.366 | 3.752 | 3.358 | 3.643 | 2,433,691 | +0.19(+5.60%) |
Jan 22, 2009 | 3.458 | 3.584 | 3.366 | 3.450 | 1,659,678 | -0.11(-3.07%) |
Jan 21, 2009 | 3.441 | 3.584 | 3.257 | 3.559 | 3,714,691 | +0.14(+4.18%) |
Jan 20, 2009 | 3.802 | 3.802 | 3.416 | 3.416 | 2,496,119 | -0.44(-11.33%) |
Jan 16, 2009 | 3.752 | 3.870 | 3.643 | 3.853 | 2,790,742 | +0.12(+3.15%) |
Jan 15, 2009 | 3.635 | 3.744 | 3.458 | 3.735 | 4,703,358 | +0.09(+2.53%) |
Jan 14, 2009 | 3.811 | 3.836 | 3.643 | 3.643 | 2,855,668 | -0.23(-5.86%) |
Jan 13, 2009 | 3.912 | 4.021 | 3.794 | 3.870 | 3,696,901 | -0.06(-1.50%) |
Jan 12, 2009 | 4.147 | 4.147 | 3.895 | 3.928 | 3,422,890 | -0.23(-5.45%) |
Jan 09, 2009 | 4.340 | 4.365 | 4.138 | 4.155 | 5,114,701 | -0.30(-6.78%) |
Jan 08, 2009 | 4.726 | 4.726 | 4.407 | 4.457 | 6,097,841 | -0.29(-6.18%) |
Jan 07, 2009 | 4.944 | 4.969 | 4.701 | 4.751 | 4,012,436 | -0.27(-5.35%) |
Jan 06, 2009 | 4.726 | 5.103 | 4.692 | 5.020 | 1,988,631 | +0.35(+7.55%) |
Jan 05, 2009 | 4.717 | 4.784 | 4.575 | 4.667 | 2,747,022 | -0.03(-0.54%) |