Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.883 | 6.985 | 6.798 | 6.857 | 2,632,746 | +0.08(+1.13%) |
Mar 30, 2009 | 6.730 | 6.849 | 6.551 | 6.781 | 4,193,503 | -0.03(-0.37%) |
Mar 26, 2009 | 6.611 | 6.883 | 6.559 | 6.806 | 5,922,996 | +0.34(+5.26%) |
Mar 25, 2009 | 6.628 | 6.806 | 6.304 | 6.466 | 5,070,080 | -0.14(-2.06%) |
Mar 24, 2009 | 7.036 | 7.036 | 6.525 | 6.602 | 5,602,023 | -0.64(-8.81%) |
Mar 23, 2009 | 7.010 | 7.240 | 6.713 | 7.240 | 6,555,107 | +0.70(+10.66%) |
Mar 20, 2009 | 6.696 | 6.857 | 6.398 | 6.542 | 7,634,999 | -0.40(-5.76%) |
Mar 19, 2009 | 6.908 | 7.010 | 6.764 | 6.942 | 2,891,577 | +0.08(+1.12%) |
Mar 18, 2009 | 6.474 | 6.884 | 6.398 | 6.866 | 4,825,518 | +0.31(+4.67%) |
Mar 17, 2009 | 6.177 | 6.576 | 6.151 | 6.559 | 3,486,685 | +0.37(+5.91%) |
Mar 16, 2009 | 6.636 | 6.713 | 6.143 | 6.194 | 3,993,298 | -0.37(-5.70%) |
Mar 13, 2009 | 6.653 | 6.823 | 6.398 | 6.568 | 4,635,955 | +0.01(+0.13%) |
Mar 12, 2009 | 6.491 | 6.645 | 6.381 | 6.559 | 4,996,759 | +0.01(+0.13%) |
Mar 11, 2009 | 6.466 | 6.730 | 6.440 | 6.551 | 5,846,522 | +0.12(+1.85%) |
Mar 10, 2009 | 5.998 | 6.457 | 5.836 | 6.432 | 5,138,694 | +0.52(+8.78%) |
Mar 09, 2009 | 5.870 | 6.202 | 5.853 | 5.913 | 3,896,461 | +0.01(+0.14%) |
Mar 06, 2009 | 5.938 | 6.009 | 5.641 | 5.904 | 4,145,914 | +0.02(+0.29%) |
Mar 05, 2009 | 5.666 | 6.109 | 5.641 | 5.887 | 5,943,532 | +0.14(+2.52%) |
Mar 04, 2009 | 6.015 | 6.023 | 5.632 | 5.743 | 5,896,770 | +0.46(+8.70%) |
Mar 02, 2009 | 5.479 | 5.547 | 5.232 | 5.283 | 4,662,967 | -0.25(-4.46%) |
Feb 27, 2009 | 5.096 | 5.607 | 5.062 | 5.530 | 4,645,213 | +0.40(+7.79%) |
Feb 26, 2009 | 5.453 | 5.505 | 5.113 | 5.130 | 2,568,013 | -0.29(-5.34%) |
Feb 25, 2009 | 5.385 | 5.530 | 5.181 | 5.419 | 2,500,800 | -0.05(-0.93%) |
Feb 24, 2009 | 4.952 | 5.522 | 4.883 | 5.470 | 4,384,659 | +0.56(+11.44%) |
Feb 23, 2009 | 5.020 | 5.130 | 4.892 | 4.909 | 2,334,888 | -0.09(-1.87%) |
Feb 20, 2009 | 5.062 | 5.113 | 4.815 | 5.003 | 4,740,936 | -0.15(-2.97%) |
Feb 19, 2009 | 5.453 | 5.496 | 5.156 | 5.156 | 2,519,893 | -0.19(-3.50%) |
Feb 18, 2009 | 5.190 | 5.522 | 5.190 | 5.343 | 4,454,398 | +0.18(+3.46%) |
Feb 17, 2009 | 5.283 | 5.351 | 5.105 | 5.164 | 3,871,365 | -0.28(-5.16%) |
Feb 13, 2009 | 5.402 | 5.632 | 5.368 | 5.445 | 3,089,769 | -0.01(-0.16%) |
Feb 12, 2009 | 5.266 | 5.496 | 4.909 | 5.453 | 4,785,264 | +0.37(+7.19%) |
Feb 11, 2009 | 5.317 | 5.369 | 4.926 | 5.088 | 5,855,882 | -0.22(-4.17%) |
Feb 10, 2009 | 5.377 | 5.624 | 5.249 | 5.309 | 6,220,086 | -0.11(-2.04%) |
Feb 09, 2009 | 5.632 | 5.734 | 5.368 | 5.419 | 9,550,231 | -0.34(-5.91%) |
Feb 06, 2009 | 5.062 | 5.819 | 5.054 | 5.760 | 18,726,596 | +1.49(+34.86%) |
Feb 05, 2009 | 4.143 | 4.373 | 4.109 | 4.271 | 5,342,325 | +0.09(+2.24%) |
Feb 04, 2009 | 4.084 | 4.356 | 4.050 | 4.177 | 6,488,866 | +0.09(+2.08%) |
Feb 03, 2009 | 3.735 | 4.092 | 3.735 | 4.092 | 3,708,659 | +0.36(+9.57%) |
Feb 02, 2009 | 3.590 | 3.752 | 3.573 | 3.735 | 2,514,154 | +0.06(+1.62%) |
Jan 30, 2009 | 3.931 | 3.948 | 3.637 | 3.675 | 2,856,452 | -0.21(-5.47%) |
Jan 29, 2009 | 3.999 | 4.033 | 3.828 | 3.888 | 2,251,573 | -0.18(-4.39%) |
Jan 28, 2009 | 3.786 | 4.165 | 3.777 | 4.067 | 5,186,089 | +0.31(+8.39%) |
Jan 27, 2009 | 3.786 | 3.894 | 3.658 | 3.752 | 3,509,343 | -0.03(-0.90%) |
Jan 26, 2009 | 3.709 | 3.914 | 3.624 | 3.786 | 3,377,184 | +0.09(+2.53%) |
Jan 23, 2009 | 3.412 | 3.803 | 3.403 | 3.692 | 2,401,111 | +0.20(+5.60%) |
Jan 22, 2009 | 3.505 | 3.633 | 3.412 | 3.497 | 1,637,460 | -0.11(-3.07%) |
Jan 21, 2009 | 3.488 | 3.633 | 3.301 | 3.607 | 3,664,962 | +0.14(+4.18%) |
Jan 20, 2009 | 3.854 | 3.854 | 3.463 | 3.463 | 2,462,703 | -0.44(-11.33%) |
Jan 16, 2009 | 3.803 | 3.922 | 3.692 | 3.905 | 2,753,382 | +0.12(+3.15%) |
Jan 15, 2009 | 3.684 | 3.794 | 3.505 | 3.786 | 4,640,394 | +0.09(+2.53%) |
Jan 14, 2009 | 3.863 | 3.888 | 3.692 | 3.692 | 2,817,439 | -0.23(-5.86%) |
Jan 13, 2009 | 3.965 | 4.075 | 3.845 | 3.922 | 3,647,411 | -0.06(-1.50%) |
Jan 12, 2009 | 4.203 | 4.203 | 3.948 | 3.982 | 3,377,067 | -0.23(-5.45%) |
Jan 09, 2009 | 4.399 | 4.424 | 4.194 | 4.211 | 5,046,230 | -0.31(-6.78%) |
Jan 08, 2009 | 4.790 | 4.790 | 4.467 | 4.518 | 6,016,209 | -0.30(-6.18%) |
Jan 07, 2009 | 5.011 | 5.037 | 4.764 | 4.815 | 3,958,722 | -0.27(-5.35%) |
Jan 06, 2009 | 4.790 | 5.173 | 4.756 | 5.088 | 1,962,009 | +0.36(+7.55%) |
Jan 05, 2009 | 4.781 | 4.849 | 4.637 | 4.730 | 2,710,247 | -0.03(-0.54%) |