Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.823 | 6.026 | 5.730 | 5.921 | 1,275,975 | +0.20(+3.45%) |
Mar 30, 2009 | 5.686 | 5.834 | 5.522 | 5.724 | 1,358,793 | -0.42(-6.86%) |
Mar 26, 2009 | 6.119 | 6.195 | 5.878 | 6.146 | 1,087,326 | +0.10(+1.72%) |
Mar 25, 2009 | 5.806 | 6.080 | 5.680 | 6.042 | 1,024,032 | +0.32(+5.55%) |
Mar 24, 2009 | 6.157 | 6.365 | 5.697 | 5.724 | 1,118,333 | -0.59(-9.37%) |
Mar 23, 2009 | 5.954 | 6.327 | 5.932 | 6.316 | 1,177,077 | +0.72(+12.93%) |
Mar 20, 2009 | 5.620 | 5.801 | 5.565 | 5.593 | 943,624 | -0.03(-0.58%) |
Mar 19, 2009 | 5.987 | 6.020 | 5.544 | 5.626 | 953,206 | -0.35(-5.87%) |
Mar 18, 2009 | 5.522 | 6.020 | 5.418 | 5.976 | 1,181,683 | +0.41(+7.38%) |
Mar 17, 2009 | 5.182 | 5.571 | 5.155 | 5.565 | 878,247 | +0.39(+7.63%) |
Mar 16, 2009 | 5.275 | 5.494 | 5.138 | 5.171 | 761,673 | -0.03(-0.63%) |
Mar 13, 2009 | 5.259 | 5.303 | 5.100 | 5.204 | 0 | -0.04(-0.73%) |
Mar 12, 2009 | 4.684 | 5.286 | 4.530 | 5.242 | 1,131,333 | +0.50(+10.64%) |
Mar 11, 2009 | 4.749 | 4.985 | 4.678 | 4.738 | 1,185,497 | +0.01(+0.12%) |
Mar 10, 2009 | 4.355 | 4.749 | 4.355 | 4.733 | 1,020,268 | +0.41(+9.37%) |
Mar 09, 2009 | 4.399 | 4.541 | 4.278 | 4.327 | 560,190 | -0.14(-3.07%) |
Mar 06, 2009 | 4.486 | 4.629 | 4.306 | 4.464 | 0 | -0.04(-0.97%) |
Mar 05, 2009 | 4.815 | 4.908 | 4.437 | 4.508 | 527,115 | -0.36(-7.42%) |
Mar 04, 2009 | 5.072 | 5.160 | 4.711 | 4.870 | 883,054 | -0.20(-4.00%) |
Mar 02, 2009 | 5.007 | 5.292 | 5.007 | 5.072 | 1,171,064 | -0.04(-0.86%) |
Feb 27, 2009 | 4.892 | 5.275 | 4.875 | 5.116 | 0 | +0.16(+3.20%) |
Feb 26, 2009 | 4.870 | 5.198 | 4.826 | 4.957 | 979,890 | +0.18(+3.78%) |
Feb 25, 2009 | 4.870 | 4.897 | 4.552 | 4.777 | 1,190,448 | -0.12(-2.46%) |
Feb 24, 2009 | 4.809 | 4.914 | 4.590 | 4.897 | 1,498,150 | +0.15(+3.23%) |
Feb 23, 2009 | 5.061 | 5.083 | 4.716 | 4.744 | 1,242,098 | -0.25(-4.94%) |
Feb 20, 2009 | 4.848 | 5.122 | 4.711 | 4.990 | 1,881,365 | +0.07(+1.33%) |
Feb 19, 2009 | 5.040 | 5.122 | 4.919 | 4.925 | 1,043,275 | -0.10(-2.07%) |
Feb 18, 2009 | 5.144 | 5.264 | 4.935 | 5.029 | 1,279,496 | -0.06(-1.18%) |
Feb 17, 2009 | 5.297 | 5.346 | 5.072 | 5.089 | 1,219,122 | -0.36(-6.63%) |
Feb 13, 2009 | 5.615 | 5.615 | 4.207 | 5.450 | 1,344,296 | -0.18(-3.21%) |
Feb 12, 2009 | 5.505 | 5.675 | 5.434 | 5.631 | 1,466,345 | -0.01(-0.10%) |
Feb 11, 2009 | 5.615 | 5.839 | 5.527 | 5.637 | 1,044,124 | +0.03(+0.59%) |
Feb 10, 2009 | 5.927 | 6.047 | 5.593 | 5.604 | 1,114,906 | -0.38(-6.32%) |
Feb 09, 2009 | 6.004 | 6.124 | 5.867 | 5.982 | 771,799 | -0.04(-0.64%) |
Feb 06, 2009 | 5.812 | 6.047 | 5.774 | 6.020 | 1,054,085 | +0.24(+4.07%) |
Feb 05, 2009 | 5.582 | 5.921 | 5.516 | 5.785 | 1,292,189 | +0.15(+2.62%) |
Feb 04, 2009 | 5.686 | 5.809 | 5.587 | 5.637 | 1,210,655 | -0.06(-1.06%) |
Feb 03, 2009 | 5.938 | 5.949 | 5.560 | 5.697 | 1,132,437 | -0.21(-3.61%) |
Feb 02, 2009 | 5.905 | 5.954 | 5.670 | 5.911 | 1,322,899 | -0.08(-1.28%) |
Jan 30, 2009 | 6.173 | 6.398 | 5.905 | 5.987 | 0 | -0.24(-3.79%) |
Jan 29, 2009 | 7.559 | 7.680 | 6.163 | 6.223 | 1,899,279 | -1.62(-20.67%) |
Jan 28, 2009 | 7.702 | 7.844 | 7.620 | 7.844 | 1,551,969 | +0.36(+4.83%) |
Jan 27, 2009 | 7.587 | 7.685 | 7.236 | 7.483 | 1,155,554 | -0.10(-1.30%) |
Jan 26, 2009 | 7.631 | 7.828 | 7.444 | 7.581 | 840,769 | -0.03(-0.43%) |
Jan 23, 2009 | 6.721 | 7.620 | 6.721 | 7.614 | 1,608,083 | +0.15(+2.06%) |
Jan 22, 2009 | 7.883 | 7.883 | 7.307 | 7.461 | 1,168,121 | -0.49(-6.20%) |
Jan 21, 2009 | 7.773 | 7.965 | 7.198 | 7.954 | 1,637,827 | +0.35(+4.61%) |
Jan 20, 2009 | 8.030 | 8.206 | 7.559 | 7.603 | 1,249,776 | -0.48(-5.90%) |
Jan 16, 2009 | 7.926 | 8.151 | 7.647 | 8.080 | 1,331,844 | +0.37(+4.83%) |
Jan 15, 2009 | 7.587 | 7.937 | 7.329 | 7.707 | 1,047,094 | +0.10(+1.37%) |
Jan 14, 2009 | 7.729 | 7.770 | 7.543 | 7.603 | 809,897 | -0.31(-3.88%) |
Jan 13, 2009 | 7.598 | 7.915 | 7.516 | 7.910 | 777,650 | +0.27(+3.51%) |
Jan 12, 2009 | 7.877 | 7.877 | 7.625 | 7.642 | 674,862 | -0.20(-2.52%) |
Jan 09, 2009 | 8.135 | 8.173 | 7.811 | 7.839 | 694,460 | -0.36(-4.41%) |
Jan 08, 2009 | 8.052 | 8.282 | 7.894 | 8.200 | 613,298 | +0.07(+0.88%) |
Jan 07, 2009 | 7.992 | 8.326 | 7.965 | 8.129 | 1,270,117 | -0.04(-0.47%) |
Jan 06, 2009 | 7.932 | 8.315 | 7.751 | 8.167 | 1,042,792 | +0.29(+3.69%) |
Jan 05, 2009 | 8.233 | 8.354 | 7.817 | 7.877 | 823,192 | -0.33(-4.01%) |
Jan 02, 2009 | 8.239 | 8.408 | 8.124 | 8.206 | 0 | -0.18(-2.09%) |