Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.565 | 4.639 | 4.509 | 4.549 | 3,030,249 | +0.02(+0.41%) |
Mar 30, 2009 | 4.599 | 4.607 | 4.450 | 4.530 | 2,453,267 | -0.31(-6.39%) |
Mar 26, 2009 | 4.690 | 4.839 | 4.570 | 4.839 | 3,723,177 | +0.26(+5.64%) |
Mar 25, 2009 | 4.573 | 4.775 | 4.439 | 4.581 | 4,786,711 | +0.06(+1.36%) |
Mar 24, 2009 | 4.482 | 4.594 | 4.415 | 4.519 | 3,420,084 | -0.01(-0.24%) |
Mar 23, 2009 | 4.386 | 4.530 | 4.365 | 4.530 | 4,643,211 | +0.48(+11.99%) |
Mar 20, 2009 | 4.333 | 4.405 | 4.045 | 4.045 | 4,207,302 | -0.35(-8.00%) |
Mar 19, 2009 | 4.450 | 4.538 | 4.213 | 4.397 | 5,897,096 | -0.55(-11.05%) |
Mar 18, 2009 | 4.668 | 5.012 | 4.583 | 4.943 | 3,972,263 | +0.27(+5.70%) |
Mar 17, 2009 | 4.453 | 4.676 | 4.389 | 4.676 | 2,161,816 | +0.21(+4.65%) |
Mar 16, 2009 | 4.463 | 4.578 | 4.434 | 4.469 | 2,258,282 | +0.03(+0.78%) |
Mar 13, 2009 | 4.450 | 4.479 | 4.335 | 4.434 | 0 | +0.01(+0.12%) |
Mar 12, 2009 | 4.234 | 4.442 | 4.173 | 4.429 | 2,203,930 | +0.18(+4.14%) |
Mar 11, 2009 | 4.197 | 4.282 | 4.159 | 4.253 | 1,595,695 | +0.07(+1.79%) |
Mar 10, 2009 | 3.981 | 4.194 | 3.973 | 4.178 | 3,259,719 | +0.28(+7.10%) |
Mar 09, 2009 | 3.808 | 3.941 | 3.808 | 3.901 | 4,921,029 | +0.04(+1.11%) |
Mar 06, 2009 | 4.018 | 4.064 | 3.776 | 3.858 | 0 | -0.14(-3.40%) |
Mar 05, 2009 | 4.093 | 4.168 | 3.970 | 3.994 | 2,520,927 | -0.20(-4.76%) |
Mar 04, 2009 | 4.165 | 4.258 | 4.077 | 4.194 | 2,425,947 | +0.02(+0.51%) |
Mar 02, 2009 | 4.423 | 4.485 | 4.160 | 4.173 | 2,022,113 | -0.35(-7.77%) |
Feb 27, 2009 | 4.503 | 4.668 | 4.439 | 4.525 | 0 | -0.07(-1.51%) |
Feb 26, 2009 | 4.751 | 4.791 | 4.565 | 4.594 | 1,666,113 | -0.12(-2.54%) |
Feb 25, 2009 | 4.770 | 4.807 | 4.655 | 4.714 | 2,860,388 | -0.06(-1.23%) |
Feb 24, 2009 | 4.645 | 4.823 | 4.543 | 4.772 | 3,060,485 | +0.16(+3.41%) |
Feb 23, 2009 | 4.916 | 4.948 | 4.608 | 4.615 | 2,899,523 | -0.25(-5.10%) |
Feb 20, 2009 | 4.938 | 4.986 | 4.786 | 4.863 | 0 | -0.20(-3.95%) |
Feb 19, 2009 | 5.292 | 5.356 | 5.012 | 5.063 | 1,891,256 | -0.19(-3.65%) |
Feb 18, 2009 | 5.377 | 5.383 | 5.217 | 5.255 | 1,954,480 | -0.10(-1.94%) |
Feb 17, 2009 | 5.457 | 5.457 | 5.236 | 5.359 | 1,927,178 | -0.24(-4.24%) |
Feb 13, 2009 | 5.561 | 5.734 | 5.543 | 5.596 | 1,633,374 | +0.05(+0.96%) |
Feb 12, 2009 | 5.543 | 5.580 | 5.364 | 5.543 | 3,034,392 | -0.10(-1.79%) |
Feb 11, 2009 | 5.713 | 5.790 | 5.580 | 5.644 | 1,042,815 | -0.03(-0.47%) |
Feb 10, 2009 | 5.897 | 5.987 | 5.633 | 5.670 | 1,552,084 | -0.26(-4.40%) |
Feb 09, 2009 | 6.001 | 6.035 | 5.884 | 5.932 | 1,271,527 | -0.06(-0.93%) |
Feb 06, 2009 | 5.782 | 6.019 | 5.782 | 5.987 | 1,679,878 | +0.18(+3.17%) |
Feb 05, 2009 | 5.726 | 5.878 | 5.628 | 5.804 | 2,427,407 | +0.01(+0.18%) |
Feb 04, 2009 | 5.662 | 5.913 | 5.652 | 5.793 | 2,972,639 | +0.12(+2.07%) |
Feb 03, 2009 | 5.590 | 5.700 | 5.487 | 5.676 | 1,846,470 | +0.11(+2.01%) |
Feb 02, 2009 | 5.529 | 5.644 | 5.452 | 5.564 | 2,430,567 | -0.10(-1.83%) |
Jan 30, 2009 | 5.809 | 5.881 | 5.606 | 5.668 | 0 | -0.11(-1.85%) |
Jan 29, 2009 | 5.948 | 5.964 | 5.710 | 5.774 | 2,329,368 | -0.27(-4.41%) |
Jan 28, 2009 | 6.081 | 6.131 | 5.950 | 6.041 | 3,398,494 | +0.13(+2.26%) |
Jan 27, 2009 | 5.622 | 6.003 | 5.513 | 5.908 | 4,458,081 | -0.02(-0.40%) |
Jan 26, 2009 | 5.753 | 6.044 | 5.753 | 5.932 | 3,851,583 | +0.13(+2.16%) |
Jan 23, 2009 | 5.844 | 5.892 | 5.700 | 5.806 | 4,461,267 | -0.10(-1.71%) |
Jan 22, 2009 | 6.067 | 6.067 | 5.804 | 5.908 | 3,470,544 | -0.26(-4.15%) |
Jan 21, 2009 | 5.982 | 6.171 | 5.889 | 6.163 | 2,436,928 | +0.23(+3.96%) |
Jan 20, 2009 | 6.297 | 6.382 | 5.905 | 5.929 | 2,805,931 | -0.40(-6.32%) |
Jan 16, 2009 | 6.273 | 6.432 | 6.110 | 6.329 | 3,930,434 | +0.16(+2.64%) |
Jan 15, 2009 | 5.857 | 6.233 | 5.740 | 6.166 | 2,940,451 | +0.17(+2.89%) |
Jan 14, 2009 | 6.089 | 6.134 | 5.873 | 5.993 | 2,330,869 | -0.14(-2.34%) |
Jan 13, 2009 | 6.155 | 6.273 | 6.099 | 6.137 | 2,613,592 | -0.06(-0.99%) |
Jan 12, 2009 | 6.419 | 6.448 | 6.107 | 6.198 | 1,479,264 | -0.26(-3.96%) |
Jan 09, 2009 | 6.646 | 6.742 | 6.299 | 6.454 | 1,914,351 | -0.19(-2.85%) |
Jan 08, 2009 | 6.547 | 6.656 | 6.430 | 6.643 | 1,646,891 | +0.11(+1.67%) |
Jan 07, 2009 | 6.885 | 6.885 | 6.468 | 6.534 | 2,541,492 | -0.39(-5.62%) |
Jan 06, 2009 | 6.734 | 7.040 | 6.715 | 6.923 | 3,394,906 | +0.26(+3.84%) |
Jan 05, 2009 | 6.606 | 6.747 | 6.547 | 6.667 | 2,285,528 | +0.05(+0.68%) |
Jan 02, 2009 | 6.302 | 6.670 | 6.265 | 6.622 | 0 | +0.30(+4.72%) |