Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.771 | 6.223 | 5.551 | 6.011 | 178,458 | +0.33(+5.85%) |
Mar 30, 2009 | 5.650 | 5.721 | 5.424 | 5.679 | 169,014 | -0.78(-12.05%) |
Mar 26, 2009 | 6.273 | 6.506 | 6.152 | 6.457 | 163,673 | +0.29(+4.70%) |
Mar 25, 2009 | 5.947 | 6.230 | 5.587 | 6.167 | 208,040 | +0.28(+4.68%) |
Mar 24, 2009 | 6.329 | 6.732 | 5.771 | 5.891 | 279,966 | -0.64(-9.75%) |
Mar 23, 2009 | 5.771 | 6.527 | 5.657 | 6.527 | 346,395 | +0.39(+6.34%) |
Mar 20, 2009 | 6.973 | 7.008 | 6.138 | 6.138 | 197,719 | -0.74(-10.79%) |
Mar 19, 2009 | 6.294 | 7.298 | 6.110 | 6.881 | 290,543 | +0.92(+15.42%) |
Mar 18, 2009 | 5.650 | 6.287 | 5.650 | 5.962 | 218,869 | +0.25(+4.46%) |
Mar 17, 2009 | 5.339 | 5.756 | 5.247 | 5.707 | 232,118 | +0.33(+6.04%) |
Mar 16, 2009 | 5.686 | 5.863 | 5.339 | 5.382 | 130,508 | -0.28(-4.99%) |
Mar 13, 2009 | 5.933 | 6.046 | 5.445 | 5.665 | 0 | -0.23(-3.96%) |
Mar 12, 2009 | 5.184 | 5.954 | 5.042 | 5.898 | 162,964 | +0.65(+12.40%) |
Mar 11, 2009 | 5.565 | 5.735 | 5.078 | 5.247 | 215,464 | -0.29(-5.24%) |
Mar 10, 2009 | 4.957 | 5.565 | 4.957 | 5.537 | 191,796 | +0.76(+15.83%) |
Mar 09, 2009 | 4.759 | 4.979 | 4.653 | 4.781 | 175,576 | -0.04(-0.73%) |
Mar 06, 2009 | 4.957 | 4.971 | 4.519 | 4.816 | 0 | -0.23(-4.49%) |
Mar 05, 2009 | 5.261 | 5.544 | 4.929 | 5.042 | 100,065 | -0.37(-6.80%) |
Mar 04, 2009 | 5.304 | 5.530 | 4.986 | 5.410 | 151,357 | -0.01(-0.13%) |
Mar 02, 2009 | 5.749 | 5.855 | 5.396 | 5.417 | 165,823 | -0.44(-7.49%) |
Feb 27, 2009 | 5.933 | 6.294 | 5.855 | 5.855 | 0 | -0.18(-3.04%) |
Feb 26, 2009 | 5.947 | 6.301 | 5.841 | 6.039 | 281,630 | +0.18(+3.14%) |
Feb 25, 2009 | 5.940 | 6.025 | 5.686 | 5.855 | 298,453 | -0.18(-2.93%) |
Feb 24, 2009 | 5.382 | 6.152 | 5.382 | 6.032 | 314,557 | +0.76(+14.34%) |
Feb 23, 2009 | 6.011 | 6.089 | 5.205 | 5.276 | 487,472 | -0.73(-12.13%) |
Feb 20, 2009 | 6.435 | 6.527 | 5.947 | 6.004 | 0 | -0.53(-8.12%) |
Feb 19, 2009 | 7.333 | 7.404 | 6.534 | 6.534 | 212,766 | -0.74(-10.12%) |
Feb 18, 2009 | 7.376 | 7.510 | 7.227 | 7.270 | 68,463 | -0.23(-3.02%) |
Feb 17, 2009 | 7.234 | 7.644 | 7.234 | 7.496 | 114,674 | -0.17(-2.21%) |
Feb 13, 2009 | 7.828 | 8.140 | 7.609 | 7.666 | 146,172 | -0.13(-1.72%) |
Feb 12, 2009 | 7.496 | 7.836 | 7.242 | 7.800 | 133,809 | +0.11(+1.47%) |
Feb 11, 2009 | 7.482 | 7.807 | 7.270 | 7.687 | 179,209 | +0.28(+3.82%) |
Feb 10, 2009 | 8.069 | 8.125 | 7.376 | 7.404 | 117,927 | -0.73(-8.96%) |
Feb 09, 2009 | 8.182 | 8.295 | 7.925 | 8.133 | 64,099 | -0.16(-1.96%) |
Feb 06, 2009 | 7.828 | 8.472 | 7.793 | 8.295 | 110,993 | +0.42(+5.39%) |
Feb 05, 2009 | 7.567 | 8.048 | 7.567 | 7.871 | 75,781 | +0.21(+2.68%) |
Feb 04, 2009 | 7.927 | 8.246 | 7.531 | 7.666 | 96,210 | -0.29(-3.64%) |
Feb 03, 2009 | 7.744 | 8.026 | 7.581 | 7.956 | 181,931 | +0.26(+3.40%) |
Feb 02, 2009 | 7.333 | 7.814 | 7.015 | 7.694 | 262,805 | +0.39(+5.32%) |
Jan 30, 2009 | 7.956 | 8.055 | 7.263 | 7.305 | 0 | -0.50(-6.43%) |
Jan 29, 2009 | 8.323 | 8.437 | 7.772 | 7.807 | 114,770 | -0.56(-6.68%) |
Jan 28, 2009 | 8.239 | 8.613 | 8.182 | 8.366 | 93,219 | +0.27(+3.32%) |
Jan 27, 2009 | 8.154 | 8.564 | 8.005 | 8.097 | 94,308 | -0.11(-1.29%) |
Jan 26, 2009 | 7.850 | 8.415 | 7.850 | 8.203 | 122,079 | +0.31(+3.94%) |
Jan 23, 2009 | 8.034 | 8.210 | 7.850 | 7.892 | 96,824 | -0.19(-2.36%) |
Jan 22, 2009 | 8.034 | 8.415 | 7.850 | 8.083 | 141,537 | -0.28(-3.38%) |
Jan 21, 2009 | 7.977 | 8.401 | 7.701 | 8.366 | 145,819 | +0.53(+6.77%) |
Jan 20, 2009 | 8.239 | 8.267 | 7.722 | 7.836 | 209,733 | -0.62(-7.36%) |
Jan 16, 2009 | 8.479 | 8.514 | 8.055 | 8.458 | 0 | +0.02(+0.25%) |
Jan 15, 2009 | 8.486 | 8.670 | 7.949 | 8.437 | 192,476 | -0.04(-0.50%) |
Jan 14, 2009 | 9.052 | 9.052 | 8.288 | 8.479 | 297,447 | -0.78(-8.47%) |
Jan 13, 2009 | 9.547 | 9.787 | 9.101 | 9.264 | 176,046 | -0.28(-2.89%) |
Jan 12, 2009 | 9.554 | 9.674 | 9.243 | 9.540 | 150,657 | -0.08(-0.88%) |
Jan 09, 2009 | 10.41 | 10.48 | 9.589 | 9.625 | 121,089 | -0.79(-7.54%) |
Jan 08, 2009 | 10.10 | 10.49 | 9.752 | 10.41 | 178,942 | +0.29(+2.87%) |
Jan 07, 2009 | 10.82 | 10.98 | 9.908 | 10.12 | 231,801 | -1.00(-9.03%) |
Jan 06, 2009 | 10.79 | 11.13 | 10.54 | 11.12 | 121,075 | +0.47(+4.45%) |
Jan 05, 2009 | 11.61 | 11.61 | 10.20 | 10.65 | 278,058 | -0.94(-8.11%) |
Jan 02, 2009 | 11.51 | 11.87 | 11.23 | 11.59 | 0 | +0.11(+0.99%) |