Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.930 | 6.287 | 5.900 | 5.959 | 769,459 | +0.09(+1.48%) |
Mar 30, 2009 | 5.562 | 5.949 | 5.562 | 5.871 | 631,996 | +0.07(+1.17%) |
Mar 26, 2009 | 5.842 | 5.949 | 5.649 | 5.804 | 474,174 | +0.00(+0.00%) |
Mar 25, 2009 | 5.456 | 5.930 | 5.456 | 5.804 | 789,316 | +0.39(+7.14%) |
Mar 24, 2009 | 5.310 | 5.678 | 5.281 | 5.417 | 563,294 | -0.04(-0.71%) |
Mar 23, 2009 | 5.194 | 5.456 | 4.962 | 5.456 | 911,849 | +0.23(+4.44%) |
Mar 20, 2009 | 5.630 | 5.949 | 5.194 | 5.223 | 1,106,275 | -0.34(-6.09%) |
Mar 19, 2009 | 5.475 | 5.697 | 5.397 | 5.562 | 548,203 | +0.10(+1.77%) |
Mar 18, 2009 | 5.320 | 5.591 | 5.272 | 5.465 | 1,027,737 | +0.06(+1.07%) |
Mar 17, 2009 | 4.933 | 5.494 | 4.836 | 5.407 | 955,781 | +0.46(+9.39%) |
Mar 16, 2009 | 4.972 | 5.107 | 4.846 | 4.943 | 476,221 | +0.02(+0.39%) |
Mar 13, 2009 | 4.691 | 4.991 | 4.643 | 4.924 | 724,379 | +0.27(+5.82%) |
Mar 12, 2009 | 4.275 | 4.749 | 4.275 | 4.653 | 1,312,476 | +0.34(+7.85%) |
Mar 11, 2009 | 4.256 | 4.498 | 4.092 | 4.314 | 474,832 | +0.08(+1.83%) |
Mar 10, 2009 | 4.121 | 4.343 | 4.092 | 4.237 | 1,017,605 | +0.24(+6.05%) |
Mar 09, 2009 | 3.676 | 4.111 | 3.676 | 3.995 | 675,393 | +0.30(+8.12%) |
Mar 06, 2009 | 3.714 | 3.956 | 3.579 | 3.695 | 678,867 | +0.02(+0.53%) |
Mar 05, 2009 | 3.569 | 4.034 | 3.473 | 3.676 | 1,362,435 | -0.03(-0.78%) |
Mar 04, 2009 | 3.811 | 4.092 | 3.560 | 3.705 | 2,249,764 | +0.24(+6.98%) |
Mar 02, 2009 | 3.898 | 3.995 | 3.357 | 3.463 | 983,116 | -0.61(-14.96%) |
Feb 27, 2009 | 4.082 | 4.198 | 3.830 | 4.072 | 513,343 | +0.07(+1.69%) |
Feb 26, 2009 | 3.937 | 4.140 | 3.908 | 4.005 | 318,765 | +0.09(+2.22%) |
Feb 25, 2009 | 4.130 | 4.130 | 3.898 | 3.918 | 311,542 | -0.26(-6.25%) |
Feb 24, 2009 | 3.840 | 4.217 | 3.840 | 4.179 | 471,987 | +0.39(+10.20%) |
Feb 23, 2009 | 4.324 | 4.324 | 3.763 | 3.792 | 714,990 | -0.54(-12.50%) |
Feb 20, 2009 | 4.508 | 4.633 | 4.227 | 4.333 | 452,177 | -0.25(-5.49%) |
Feb 19, 2009 | 4.962 | 5.107 | 4.575 | 4.585 | 607,764 | -0.29(-5.95%) |
Feb 18, 2009 | 5.001 | 5.059 | 4.817 | 4.875 | 529,296 | -0.09(-1.75%) |
Feb 17, 2009 | 4.740 | 5.088 | 4.653 | 4.962 | 533,358 | +0.07(+1.38%) |
Feb 13, 2009 | 4.827 | 5.078 | 4.749 | 4.894 | 578,114 | +0.06(+1.20%) |
Feb 12, 2009 | 4.643 | 4.943 | 4.624 | 4.836 | 706,342 | +0.11(+2.25%) |
Feb 11, 2009 | 4.382 | 4.740 | 4.372 | 4.730 | 524,839 | +0.39(+8.91%) |
Feb 10, 2009 | 4.295 | 4.440 | 4.169 | 4.343 | 638,996 | +0.07(+1.58%) |
Feb 09, 2009 | 4.556 | 4.653 | 4.217 | 4.275 | 619,691 | -0.32(-6.95%) |
Feb 06, 2009 | 4.392 | 4.711 | 4.392 | 4.595 | 529,663 | +0.22(+5.09%) |
Feb 05, 2009 | 4.140 | 4.469 | 4.087 | 4.372 | 539,421 | +0.18(+4.39%) |
Feb 04, 2009 | 4.053 | 4.382 | 3.956 | 4.188 | 672,717 | +0.13(+3.10%) |
Feb 03, 2009 | 4.005 | 4.101 | 3.918 | 4.063 | 668,219 | +0.09(+2.19%) |
Feb 02, 2009 | 3.860 | 4.014 | 3.734 | 3.976 | 886,009 | +0.08(+1.99%) |
Jan 30, 2009 | 3.869 | 3.918 | 3.705 | 3.898 | 823,052 | +0.08(+2.03%) |
Jan 29, 2009 | 3.985 | 4.043 | 3.821 | 3.821 | 477,625 | -0.21(-5.28%) |
Jan 28, 2009 | 3.869 | 4.082 | 3.850 | 4.034 | 588,928 | +0.21(+5.57%) |
Jan 27, 2009 | 3.860 | 3.869 | 3.705 | 3.821 | 978,807 | -0.01(-0.25%) |
Jan 26, 2009 | 3.830 | 3.956 | 3.763 | 3.830 | 310,753 | +0.00(+0.00%) |
Jan 23, 2009 | 3.840 | 4.014 | 3.792 | 3.830 | 464,726 | -0.08(-1.98%) |
Jan 22, 2009 | 4.150 | 4.150 | 3.879 | 3.908 | 329,343 | -0.37(-8.60%) |
Jan 21, 2009 | 3.966 | 4.275 | 3.889 | 4.275 | 554,605 | +0.36(+9.14%) |
Jan 20, 2009 | 4.063 | 4.063 | 3.879 | 3.918 | 455,758 | -0.15(-3.80%) |
Jan 16, 2009 | 4.246 | 4.314 | 3.918 | 4.072 | 688,932 | -0.14(-3.22%) |
Jan 15, 2009 | 4.324 | 4.459 | 3.927 | 4.208 | 1,589,400 | -0.17(-3.97%) |
Jan 14, 2009 | 3.192 | 4.556 | 3.192 | 4.382 | 2,600,986 | +1.14(+35.22%) |
Jan 13, 2009 | 3.366 | 3.386 | 3.144 | 3.240 | 1,691,250 | -0.13(-3.74%) |
Jan 12, 2009 | 3.627 | 3.647 | 3.347 | 3.366 | 1,084,976 | -0.21(-5.95%) |
Jan 09, 2009 | 3.976 | 3.995 | 3.569 | 3.579 | 629,147 | -0.41(-10.19%) |
Jan 08, 2009 | 3.956 | 4.024 | 3.840 | 3.985 | 506,644 | -0.01(-0.24%) |
Jan 07, 2009 | 4.053 | 4.150 | 3.879 | 3.995 | 430,403 | -0.14(-3.28%) |
Jan 06, 2009 | 4.150 | 4.246 | 3.898 | 4.130 | 748,124 | +0.15(+3.89%) |
Jan 05, 2009 | 4.285 | 4.285 | 3.927 | 3.976 | 525,240 | -0.26(-6.16%) |