Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.788 | 6.889 | 6.705 | 6.763 | 2,669,302 | +0.08(+1.13%) |
Mar 30, 2009 | 6.637 | 6.755 | 6.461 | 6.688 | 4,251,730 | -0.03(-0.37%) |
Mar 26, 2009 | 6.520 | 6.788 | 6.470 | 6.713 | 6,005,237 | +0.34(+5.26%) |
Mar 25, 2009 | 6.537 | 6.713 | 6.218 | 6.377 | 5,140,478 | -0.13(-2.06%) |
Mar 24, 2009 | 6.940 | 6.940 | 6.436 | 6.512 | 5,679,807 | -0.63(-8.81%) |
Mar 23, 2009 | 6.914 | 7.141 | 6.621 | 7.141 | 6,646,125 | +0.69(+10.66%) |
Mar 20, 2009 | 6.604 | 6.763 | 6.310 | 6.453 | 7,741,011 | -0.39(-5.76%) |
Mar 19, 2009 | 6.814 | 6.914 | 6.671 | 6.847 | 2,931,727 | +0.08(+1.12%) |
Mar 18, 2009 | 6.386 | 6.789 | 6.310 | 6.772 | 4,892,520 | +0.30(+4.67%) |
Mar 17, 2009 | 6.092 | 6.486 | 6.067 | 6.470 | 3,535,098 | +0.36(+5.91%) |
Mar 16, 2009 | 6.545 | 6.621 | 6.058 | 6.109 | 4,048,745 | -0.37(-5.70%) |
Mar 13, 2009 | 6.562 | 6.730 | 6.310 | 6.478 | 4,700,325 | +0.01(+0.13%) |
Mar 12, 2009 | 6.403 | 6.554 | 6.293 | 6.470 | 5,066,139 | +0.01(+0.13%) |
Mar 11, 2009 | 6.377 | 6.637 | 6.352 | 6.461 | 5,927,701 | +0.12(+1.85%) |
Mar 10, 2009 | 5.916 | 6.369 | 5.756 | 6.344 | 5,210,044 | +0.51(+8.78%) |
Mar 09, 2009 | 5.790 | 6.117 | 5.773 | 5.832 | 3,950,563 | +0.01(+0.14%) |
Mar 06, 2009 | 5.857 | 5.926 | 5.563 | 5.824 | 4,203,480 | +0.02(+0.29%) |
Mar 05, 2009 | 5.589 | 6.025 | 5.563 | 5.807 | 6,026,058 | +0.14(+2.52%) |
Mar 04, 2009 | 5.933 | 5.941 | 5.555 | 5.664 | 5,978,646 | +0.45(+8.70%) |
Mar 02, 2009 | 5.404 | 5.471 | 5.161 | 5.211 | 4,727,712 | -0.24(-4.46%) |
Feb 27, 2009 | 5.026 | 5.530 | 4.993 | 5.454 | 4,709,712 | +0.39(+7.79%) |
Feb 26, 2009 | 5.379 | 5.429 | 5.043 | 5.060 | 2,603,670 | -0.29(-5.34%) |
Feb 25, 2009 | 5.312 | 5.454 | 5.110 | 5.345 | 2,535,524 | -0.05(-0.93%) |
Feb 24, 2009 | 4.884 | 5.446 | 4.817 | 5.396 | 4,445,540 | +0.55(+11.44%) |
Feb 23, 2009 | 4.951 | 5.060 | 4.825 | 4.842 | 2,367,308 | -0.09(-1.87%) |
Feb 20, 2009 | 4.993 | 5.043 | 4.749 | 4.934 | 4,806,764 | -0.15(-2.97%) |
Feb 19, 2009 | 5.379 | 5.421 | 5.085 | 5.085 | 2,554,882 | -0.18(-3.50%) |
Feb 18, 2009 | 5.119 | 5.446 | 5.119 | 5.270 | 4,516,247 | +0.18(+3.46%) |
Feb 17, 2009 | 5.211 | 5.278 | 5.035 | 5.093 | 3,925,119 | -0.28(-5.16%) |
Feb 13, 2009 | 5.328 | 5.555 | 5.295 | 5.370 | 3,132,670 | -0.01(-0.16%) |
Feb 12, 2009 | 5.194 | 5.421 | 4.842 | 5.379 | 4,851,707 | +0.36(+7.19%) |
Feb 11, 2009 | 5.245 | 5.296 | 4.859 | 5.018 | 5,937,191 | -0.22(-4.17%) |
Feb 10, 2009 | 5.303 | 5.547 | 5.177 | 5.236 | 6,306,452 | -0.11(-2.04%) |
Feb 09, 2009 | 5.555 | 5.656 | 5.295 | 5.345 | 9,682,836 | -0.34(-5.91%) |
Feb 06, 2009 | 4.993 | 5.740 | 4.984 | 5.681 | 18,986,614 | +1.47(+34.86%) |
Feb 05, 2009 | 4.087 | 4.313 | 4.053 | 4.212 | 5,416,503 | +0.09(+2.24%) |
Feb 04, 2009 | 4.028 | 4.296 | 3.994 | 4.120 | 6,578,964 | +0.08(+2.08%) |
Feb 03, 2009 | 3.684 | 4.036 | 3.684 | 4.036 | 3,760,153 | +0.35(+9.57%) |
Feb 02, 2009 | 3.541 | 3.701 | 3.524 | 3.684 | 2,549,063 | +0.06(+1.62%) |
Jan 30, 2009 | 3.877 | 3.894 | 3.587 | 3.625 | 2,896,114 | -0.21(-5.47%) |
Jan 29, 2009 | 3.944 | 3.977 | 3.776 | 3.835 | 2,282,836 | -0.18(-4.39%) |
Jan 28, 2009 | 3.734 | 4.107 | 3.726 | 4.011 | 5,258,098 | +0.31(+8.39%) |
Jan 27, 2009 | 3.734 | 3.841 | 3.608 | 3.701 | 3,558,071 | -0.03(-0.90%) |
Jan 26, 2009 | 3.659 | 3.860 | 3.575 | 3.734 | 3,424,076 | +0.09(+2.53%) |
Jan 23, 2009 | 3.365 | 3.751 | 3.356 | 3.642 | 2,434,450 | +0.19(+5.60%) |
Jan 22, 2009 | 3.457 | 3.583 | 3.365 | 3.449 | 1,660,196 | -0.11(-3.07%) |
Jan 21, 2009 | 3.440 | 3.583 | 3.256 | 3.558 | 3,715,850 | +0.14(+4.18%) |
Jan 20, 2009 | 3.801 | 3.801 | 3.415 | 3.415 | 2,496,898 | -0.44(-11.33%) |
Jan 16, 2009 | 3.751 | 3.868 | 3.642 | 3.852 | 2,791,613 | +0.12(+3.15%) |
Jan 15, 2009 | 3.633 | 3.742 | 3.457 | 3.734 | 4,704,826 | +0.09(+2.53%) |
Jan 14, 2009 | 3.810 | 3.835 | 3.642 | 3.642 | 2,856,559 | -0.23(-5.86%) |
Jan 13, 2009 | 3.910 | 4.019 | 3.793 | 3.868 | 3,698,055 | -0.06(-1.50%) |
Jan 12, 2009 | 4.145 | 4.145 | 3.894 | 3.927 | 3,423,958 | -0.23(-5.45%) |
Jan 09, 2009 | 4.338 | 4.363 | 4.137 | 4.154 | 5,116,297 | -0.30(-6.78%) |
Jan 08, 2009 | 4.724 | 4.724 | 4.405 | 4.456 | 6,099,744 | -0.29(-6.18%) |
Jan 07, 2009 | 4.942 | 4.968 | 4.699 | 4.749 | 4,013,688 | -0.27(-5.35%) |
Jan 06, 2009 | 4.724 | 5.102 | 4.691 | 5.018 | 1,989,252 | +0.35(+7.55%) |
Jan 05, 2009 | 4.716 | 4.783 | 4.573 | 4.666 | 2,747,879 | -0.03(-0.54%) |