Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.277 | 6.334 | 6.006 | 6.156 | 753,088 | +0.14(+2.34%) |
Mar 30, 2009 | 6.296 | 6.296 | 5.790 | 6.015 | 893,253 | -0.87(-12.65%) |
Mar 26, 2009 | 6.549 | 6.971 | 6.455 | 6.886 | 1,828,037 | +0.45(+6.99%) |
Mar 25, 2009 | 6.193 | 6.624 | 6.015 | 6.437 | 1,420,220 | +0.33(+5.37%) |
Mar 24, 2009 | 6.259 | 6.390 | 6.090 | 6.109 | 655,468 | -0.29(-4.54%) |
Mar 23, 2009 | 6.090 | 6.399 | 6.034 | 6.399 | 1,308,478 | +0.97(+17.76%) |
Mar 20, 2009 | 5.940 | 5.940 | 5.359 | 5.434 | 1,083,254 | -0.32(-5.54%) |
Mar 19, 2009 | 6.221 | 6.221 | 5.734 | 5.753 | 1,052,417 | -0.23(-3.91%) |
Mar 18, 2009 | 5.903 | 6.127 | 5.621 | 5.987 | 1,150,308 | +0.07(+1.27%) |
Mar 17, 2009 | 5.781 | 5.968 | 5.621 | 5.912 | 1,153,588 | +0.03(+0.48%) |
Mar 16, 2009 | 5.921 | 6.165 | 5.753 | 5.884 | 1,031,621 | +0.06(+0.96%) |
Mar 13, 2009 | 5.959 | 6.043 | 5.696 | 5.828 | 0 | -0.09(-1.58%) |
Mar 12, 2009 | 5.134 | 5.978 | 5.106 | 5.921 | 2,080,221 | +1.13(+23.68%) |
Mar 11, 2009 | 4.881 | 5.097 | 4.703 | 4.788 | 1,451,450 | -0.07(-1.35%) |
Mar 10, 2009 | 4.535 | 4.928 | 4.375 | 4.853 | 1,474,128 | +0.55(+12.85%) |
Mar 09, 2009 | 4.404 | 4.666 | 4.300 | 4.300 | 970,984 | -0.16(-3.57%) |
Mar 06, 2009 | 4.619 | 4.619 | 4.207 | 4.460 | 0 | -0.07(-1.45%) |
Mar 05, 2009 | 4.966 | 5.022 | 4.516 | 4.525 | 886,021 | -0.59(-11.54%) |
Mar 04, 2009 | 4.994 | 5.228 | 4.834 | 5.116 | 1,046,943 | +0.05(+0.92%) |
Mar 02, 2009 | 5.790 | 5.790 | 5.050 | 5.069 | 1,335,076 | -0.75(-12.88%) |
Feb 27, 2009 | 5.809 | 6.071 | 5.715 | 5.818 | 0 | -0.13(-2.20%) |
Feb 26, 2009 | 6.193 | 6.390 | 5.903 | 5.949 | 1,024,919 | -0.20(-3.20%) |
Feb 25, 2009 | 6.024 | 6.352 | 5.949 | 6.146 | 2,163,122 | +0.20(+3.31%) |
Feb 24, 2009 | 5.959 | 6.024 | 5.565 | 5.949 | 2,307,545 | +0.11(+1.93%) |
Feb 23, 2009 | 6.493 | 6.512 | 5.800 | 5.837 | 1,399,601 | -0.52(-8.25%) |
Feb 20, 2009 | 6.802 | 6.877 | 6.230 | 6.362 | 0 | -0.61(-8.74%) |
Feb 19, 2009 | 7.177 | 7.336 | 6.933 | 6.971 | 651,277 | -0.10(-1.46%) |
Feb 18, 2009 | 7.411 | 7.430 | 7.017 | 7.074 | 809,824 | -0.24(-3.33%) |
Feb 17, 2009 | 7.898 | 7.898 | 7.280 | 7.317 | 1,213,725 | -0.89(-10.84%) |
Feb 13, 2009 | 8.151 | 8.479 | 8.001 | 8.207 | 764,153 | +0.06(+0.69%) |
Feb 12, 2009 | 7.795 | 8.151 | 7.692 | 8.151 | 912,834 | +0.05(+0.58%) |
Feb 11, 2009 | 8.273 | 8.310 | 7.823 | 8.104 | 1,312,810 | -0.10(-1.26%) |
Feb 10, 2009 | 8.517 | 8.723 | 8.057 | 8.207 | 1,292,510 | -0.29(-3.42%) |
Feb 09, 2009 | 8.310 | 8.610 | 8.198 | 8.498 | 951,528 | +0.17(+2.02%) |
Feb 06, 2009 | 7.833 | 8.423 | 7.786 | 8.329 | 1,449,287 | +0.47(+5.96%) |
Feb 05, 2009 | 7.898 | 8.142 | 7.523 | 7.861 | 1,243,323 | -0.09(-1.18%) |
Feb 04, 2009 | 7.720 | 8.132 | 7.645 | 7.954 | 1,125,586 | +0.27(+3.54%) |
Feb 03, 2009 | 7.804 | 7.936 | 7.477 | 7.683 | 844,509 | -0.06(-0.73%) |
Feb 02, 2009 | 7.486 | 7.870 | 7.439 | 7.739 | 1,374,846 | -0.03(-0.36%) |
Jan 30, 2009 | 7.645 | 7.926 | 7.430 | 7.767 | 0 | +0.20(+2.60%) |
Jan 29, 2009 | 7.842 | 8.048 | 7.495 | 7.570 | 720,453 | -0.55(-6.81%) |
Jan 28, 2009 | 7.570 | 8.264 | 7.570 | 8.123 | 1,754,656 | +0.60(+7.97%) |
Jan 27, 2009 | 7.214 | 7.608 | 7.214 | 7.523 | 978,116 | +0.19(+2.55%) |
Jan 26, 2009 | 7.270 | 7.495 | 7.074 | 7.336 | 988,507 | +0.14(+1.95%) |
Jan 23, 2009 | 6.877 | 7.373 | 6.727 | 7.196 | 1,538,711 | +0.07(+1.05%) |
Jan 22, 2009 | 5.996 | 7.196 | 5.781 | 7.121 | 3,517,308 | +0.77(+12.09%) |
Jan 21, 2009 | 6.127 | 6.416 | 5.771 | 6.352 | 1,780,651 | +0.44(+7.45%) |
Jan 20, 2009 | 6.343 | 6.380 | 5.893 | 5.912 | 1,577,950 | -0.56(-8.68%) |
Jan 16, 2009 | 6.455 | 6.830 | 6.268 | 6.474 | 0 | +0.19(+2.98%) |
Jan 15, 2009 | 6.202 | 6.380 | 5.903 | 6.287 | 1,350,720 | +0.09(+1.51%) |
Jan 14, 2009 | 6.652 | 6.652 | 6.090 | 6.193 | 2,193,168 | -0.53(-7.94%) |
Jan 13, 2009 | 6.408 | 6.774 | 6.399 | 6.727 | 1,356,727 | +0.17(+2.57%) |
Jan 12, 2009 | 6.868 | 7.027 | 6.446 | 6.558 | 822,079 | -0.31(-4.50%) |
Jan 09, 2009 | 7.420 | 7.448 | 6.830 | 6.868 | 1,203,165 | -0.58(-7.80%) |
Jan 08, 2009 | 7.017 | 7.495 | 6.699 | 7.448 | 1,421,799 | +0.41(+5.86%) |
Jan 07, 2009 | 7.186 | 7.317 | 6.849 | 7.036 | 1,105,091 | -0.32(-4.33%) |
Jan 06, 2009 | 7.308 | 7.580 | 7.121 | 7.355 | 1,731,474 | +0.17(+2.35%) |
Jan 05, 2009 | 7.224 | 7.448 | 6.680 | 7.186 | 1,346,988 | -0.06(-0.78%) |
Jan 02, 2009 | 6.943 | 7.402 | 6.615 | 7.242 | 0 | +0.32(+4.60%) |