Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.651 | 5.924 | 5.586 | 5.762 | 645,497 | +0.18(+3.26%) |
Mar 30, 2009 | 5.723 | 5.775 | 5.489 | 5.580 | 828,735 | -0.75(-11.81%) |
Mar 26, 2009 | 6.236 | 6.340 | 6.087 | 6.327 | 820,878 | +0.16(+2.63%) |
Mar 25, 2009 | 6.191 | 6.359 | 5.729 | 6.165 | 813,421 | +0.29(+4.98%) |
Mar 24, 2009 | 6.307 | 6.405 | 5.846 | 5.872 | 777,833 | -0.56(-8.69%) |
Mar 23, 2009 | 6.106 | 6.431 | 6.087 | 6.431 | 1,032,272 | +0.84(+14.98%) |
Mar 20, 2009 | 5.814 | 5.944 | 5.586 | 5.593 | 1,177,420 | -0.19(-3.37%) |
Mar 19, 2009 | 6.204 | 6.288 | 5.684 | 5.788 | 961,207 | -0.38(-6.15%) |
Mar 18, 2009 | 5.632 | 6.197 | 5.606 | 6.167 | 1,053,126 | +0.41(+7.03%) |
Mar 17, 2009 | 5.340 | 5.768 | 5.275 | 5.762 | 602,571 | +0.40(+7.52%) |
Mar 16, 2009 | 5.521 | 5.671 | 5.327 | 5.359 | 710,484 | +0.00(+0.00%) |
Mar 13, 2009 | 5.541 | 5.541 | 5.307 | 5.359 | 0 | -0.14(-2.48%) |
Mar 12, 2009 | 4.969 | 5.541 | 4.833 | 5.495 | 907,136 | +0.51(+10.30%) |
Mar 11, 2009 | 5.275 | 5.327 | 4.963 | 4.982 | 918,225 | -0.16(-3.03%) |
Mar 10, 2009 | 4.365 | 5.151 | 4.320 | 5.138 | 1,726,808 | +0.95(+22.83%) |
Mar 09, 2009 | 4.190 | 4.411 | 4.131 | 4.183 | 869,260 | -0.10(-2.28%) |
Mar 06, 2009 | 4.417 | 4.560 | 4.112 | 4.281 | 0 | -0.13(-2.95%) |
Mar 05, 2009 | 4.709 | 4.748 | 4.346 | 4.411 | 410,248 | -0.43(-8.86%) |
Mar 04, 2009 | 4.852 | 4.956 | 4.709 | 4.839 | 1,188,784 | -0.19(-3.87%) |
Mar 02, 2009 | 5.294 | 5.294 | 4.995 | 5.034 | 1,260,164 | -0.28(-5.26%) |
Feb 27, 2009 | 5.450 | 5.638 | 5.307 | 5.314 | 0 | -0.25(-4.44%) |
Feb 26, 2009 | 5.775 | 5.905 | 5.541 | 5.560 | 1,206,086 | -0.12(-2.06%) |
Feb 25, 2009 | 5.625 | 5.846 | 5.307 | 5.677 | 1,221,513 | -0.01(-0.23%) |
Feb 24, 2009 | 5.424 | 5.749 | 5.346 | 5.690 | 1,119,629 | +0.34(+6.31%) |
Feb 23, 2009 | 5.560 | 5.690 | 5.307 | 5.353 | 838,347 | -0.13(-2.37%) |
Feb 20, 2009 | 5.281 | 5.547 | 5.093 | 5.482 | 0 | +0.10(+1.93%) |
Feb 19, 2009 | 5.658 | 5.697 | 5.366 | 5.379 | 850,247 | -0.19(-3.38%) |
Feb 18, 2009 | 5.814 | 5.879 | 5.528 | 5.567 | 971,512 | -0.21(-3.60%) |
Feb 17, 2009 | 5.976 | 6.002 | 5.762 | 5.775 | 967,686 | -0.40(-6.52%) |
Feb 13, 2009 | 6.450 | 6.476 | 6.152 | 6.178 | 0 | -0.29(-4.42%) |
Feb 12, 2009 | 6.353 | 6.496 | 6.152 | 6.463 | 928,270 | +0.01(+0.20%) |
Feb 11, 2009 | 6.204 | 6.600 | 6.204 | 6.450 | 568,940 | +0.13(+2.06%) |
Feb 10, 2009 | 6.665 | 6.808 | 6.307 | 6.320 | 1,093,549 | -0.38(-5.63%) |
Feb 09, 2009 | 6.704 | 6.814 | 6.593 | 6.697 | 465,262 | -0.01(-0.10%) |
Feb 06, 2009 | 6.165 | 6.743 | 6.145 | 6.704 | 831,090 | +0.51(+8.29%) |
Feb 05, 2009 | 6.093 | 6.392 | 5.924 | 6.191 | 1,091,304 | +0.08(+1.38%) |
Feb 04, 2009 | 6.126 | 6.398 | 6.061 | 6.106 | 751,468 | +0.00(+0.00%) |
Feb 03, 2009 | 6.437 | 6.437 | 5.999 | 6.106 | 1,148,398 | -0.28(-4.37%) |
Feb 02, 2009 | 6.197 | 6.431 | 6.119 | 6.385 | 747,624 | +0.16(+2.50%) |
Jan 30, 2009 | 6.522 | 6.580 | 6.184 | 6.229 | 0 | -0.20(-3.13%) |
Jan 29, 2009 | 6.606 | 6.717 | 6.398 | 6.431 | 1,377,475 | -0.29(-4.35%) |
Jan 28, 2009 | 6.723 | 6.996 | 6.613 | 6.723 | 2,367,591 | +0.23(+3.50%) |
Jan 27, 2009 | 6.450 | 6.957 | 6.372 | 6.496 | 1,606,302 | +0.15(+2.35%) |
Jan 26, 2009 | 6.054 | 6.496 | 5.905 | 6.346 | 1,296,841 | +0.32(+5.39%) |
Jan 23, 2009 | 5.684 | 6.067 | 5.619 | 6.022 | 928,795 | +0.17(+2.89%) |
Jan 22, 2009 | 6.152 | 6.255 | 5.534 | 5.853 | 2,266,713 | -0.47(-7.40%) |
Jan 21, 2009 | 6.093 | 6.359 | 5.872 | 6.320 | 1,708,294 | +0.33(+5.53%) |
Jan 20, 2009 | 6.424 | 6.548 | 5.937 | 5.989 | 1,517,602 | -0.55(-8.44%) |
Jan 16, 2009 | 6.671 | 6.795 | 6.268 | 6.541 | 1,469,129 | -0.06(-0.98%) |
Jan 15, 2009 | 6.775 | 6.944 | 6.346 | 6.606 | 1,284,304 | -0.28(-4.06%) |
Jan 14, 2009 | 7.009 | 7.145 | 6.743 | 6.886 | 935,661 | -0.31(-4.25%) |
Jan 13, 2009 | 7.061 | 7.236 | 6.938 | 7.191 | 593,208 | +0.08(+1.19%) |
Jan 12, 2009 | 7.197 | 7.438 | 7.035 | 7.106 | 702,986 | -0.25(-3.36%) |
Jan 09, 2009 | 7.821 | 7.821 | 7.321 | 7.353 | 709,392 | -0.51(-6.45%) |
Jan 08, 2009 | 7.795 | 8.016 | 7.691 | 7.860 | 1,086,940 | +0.00(+0.00%) |
Jan 07, 2009 | 7.795 | 7.957 | 7.652 | 7.860 | 941,783 | -0.09(-1.14%) |
Jan 06, 2009 | 7.905 | 8.120 | 7.762 | 7.951 | 718,621 | +0.10(+1.24%) |
Jan 05, 2009 | 7.944 | 7.964 | 7.730 | 7.853 | 822,643 | -0.14(-1.71%) |
Jan 02, 2009 | 8.048 | 8.120 | 7.795 | 7.990 | 0 | -0.05(-0.65%) |