Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.000 | 6.188 | 5.944 | 6.097 | 557,036 | +0.18(+2.99%) |
Mar 30, 2009 | 6.111 | 6.136 | 5.879 | 5.920 | 99,962 | -0.44(-6.94%) |
Mar 26, 2009 | 6.254 | 6.365 | 6.177 | 6.362 | 135,490 | +0.30(+4.87%) |
Mar 25, 2009 | 6.140 | 6.268 | 5.908 | 6.067 | 29,644 | -0.00(-0.06%) |
Mar 24, 2009 | 6.202 | 6.289 | 6.070 | 6.070 | 46,278 | -0.16(-2.59%) |
Mar 23, 2009 | 5.877 | 6.231 | 5.877 | 6.231 | 48,698 | +0.39(+6.72%) |
Mar 20, 2009 | 6.032 | 6.032 | 5.802 | 5.839 | 71,844 | -0.20(-3.30%) |
Mar 19, 2009 | 6.175 | 6.175 | 6.038 | 6.038 | 94,584 | -0.01(-0.11%) |
Mar 18, 2009 | 5.803 | 6.163 | 5.768 | 6.045 | 59,941 | +0.22(+3.87%) |
Mar 17, 2009 | 5.654 | 5.843 | 5.590 | 5.820 | 41,112 | +0.17(+2.93%) |
Mar 16, 2009 | 5.774 | 5.860 | 5.654 | 5.654 | 43,699 | -0.10(-1.78%) |
Mar 13, 2009 | 5.775 | 5.804 | 5.656 | 5.756 | 0 | +0.03(+0.52%) |
Mar 12, 2009 | 5.454 | 5.913 | 5.191 | 5.727 | 81,454 | +0.22(+4.05%) |
Mar 11, 2009 | 5.491 | 5.520 | 5.397 | 5.504 | 65,507 | +0.09(+1.72%) |
Mar 10, 2009 | 5.075 | 5.411 | 5.075 | 5.411 | 65,525 | +0.42(+8.52%) |
Mar 09, 2009 | 4.947 | 5.102 | 4.936 | 4.986 | 110,536 | -0.03(-0.54%) |
Mar 06, 2009 | 5.068 | 5.125 | 4.861 | 5.013 | 0 | -0.06(-1.18%) |
Mar 05, 2009 | 5.293 | 5.454 | 5.063 | 5.073 | 88,754 | -0.32(-5.88%) |
Mar 04, 2009 | 5.300 | 5.486 | 5.266 | 5.391 | 83,438 | +0.07(+1.24%) |
Mar 02, 2009 | 5.527 | 5.593 | 5.311 | 5.325 | 176,241 | -0.36(-6.35%) |
Feb 27, 2009 | 5.609 | 5.793 | 5.431 | 5.686 | 0 | -0.08(-1.42%) |
Feb 26, 2009 | 5.922 | 5.945 | 5.745 | 5.768 | 43,382 | -0.11(-1.93%) |
Feb 25, 2009 | 5.936 | 6.017 | 5.775 | 5.881 | 77,111 | -0.08(-1.33%) |
Feb 24, 2009 | 5.731 | 5.963 | 5.652 | 5.961 | 105,950 | +0.33(+5.81%) |
Feb 23, 2009 | 6.027 | 6.027 | 5.634 | 5.634 | 251,275 | -0.27(-4.58%) |
Feb 20, 2009 | 5.743 | 5.952 | 5.684 | 5.904 | 329,984 | +0.00(+0.04%) |
Feb 19, 2009 | 6.170 | 6.170 | 5.902 | 5.902 | 95,693 | -0.20(-3.31%) |
Feb 18, 2009 | 6.147 | 6.147 | 6.015 | 6.104 | 144,352 | -0.02(-0.26%) |
Feb 17, 2009 | 6.300 | 6.300 | 6.120 | 6.120 | 56,429 | -0.41(-6.23%) |
Feb 13, 2009 | 6.588 | 6.661 | 6.493 | 6.527 | 43,910 | -0.12(-1.78%) |
Feb 12, 2009 | 6.529 | 6.645 | 6.340 | 6.645 | 121,572 | +0.04(+0.55%) |
Feb 11, 2009 | 6.695 | 6.695 | 6.529 | 6.609 | 75,672 | -0.04(-0.55%) |
Feb 10, 2009 | 6.945 | 6.995 | 6.579 | 6.645 | 83,091 | -0.39(-5.52%) |
Feb 09, 2009 | 7.027 | 7.084 | 6.968 | 7.034 | 101,898 | -0.00(-0.06%) |
Feb 06, 2009 | 6.765 | 7.038 | 6.765 | 7.038 | 39,352 | +0.27(+3.96%) |
Feb 05, 2009 | 6.650 | 6.845 | 6.586 | 6.770 | 80,046 | +0.09(+1.29%) |
Feb 04, 2009 | 6.775 | 6.877 | 6.640 | 6.684 | 75,610 | -0.08(-1.14%) |
Feb 03, 2009 | 6.763 | 6.795 | 6.645 | 6.761 | 204,962 | +0.07(+1.12%) |
Feb 02, 2009 | 6.600 | 6.747 | 6.586 | 6.686 | 85,920 | +0.01(+0.16%) |
Jan 30, 2009 | 7.015 | 7.015 | 6.638 | 6.675 | 0 | -0.27(-3.82%) |
Jan 29, 2009 | 7.175 | 7.188 | 6.940 | 6.940 | 92,622 | -0.41(-5.56%) |
Jan 28, 2009 | 7.195 | 7.356 | 7.164 | 7.349 | 79,808 | +0.36(+5.19%) |
Jan 27, 2009 | 6.995 | 6.995 | 6.893 | 6.986 | 288,418 | +0.10(+1.39%) |
Jan 26, 2009 | 6.981 | 7.006 | 6.768 | 6.890 | 158,662 | +0.03(+0.40%) |
Jan 23, 2009 | 6.579 | 6.909 | 6.538 | 6.863 | 32,267 | +0.11(+1.62%) |
Jan 22, 2009 | 6.831 | 6.923 | 6.659 | 6.754 | 49,992 | -0.05(-0.77%) |
Jan 21, 2009 | 6.700 | 6.888 | 6.602 | 6.806 | 80,574 | +0.21(+3.24%) |
Jan 20, 2009 | 7.049 | 7.049 | 6.565 | 6.593 | 78,413 | -0.53(-7.49%) |
Jan 16, 2009 | 7.168 | 7.168 | 6.880 | 7.127 | 90,967 | +0.17(+2.52%) |
Jan 15, 2009 | 6.780 | 7.044 | 6.629 | 6.952 | 88,059 | +0.04(+0.63%) |
Jan 14, 2009 | 7.099 | 7.099 | 6.838 | 6.909 | 162,525 | -0.33(-4.55%) |
Jan 13, 2009 | 7.056 | 7.259 | 7.056 | 7.238 | 78,123 | +0.08(+1.11%) |
Jan 12, 2009 | 7.284 | 7.306 | 7.095 | 7.159 | 54,682 | -0.30(-4.02%) |
Jan 09, 2009 | 7.568 | 7.573 | 7.459 | 7.459 | 251,676 | -0.23(-2.99%) |
Jan 08, 2009 | 7.568 | 7.709 | 7.561 | 7.688 | 72,455 | +0.03(+0.33%) |
Jan 07, 2009 | 7.811 | 7.834 | 7.613 | 7.663 | 75,663 | -0.30(-3.73%) |
Jan 06, 2009 | 7.824 | 8.020 | 7.804 | 7.960 | 69,498 | +0.20(+2.60%) |
Jan 05, 2009 | 7.772 | 7.824 | 7.615 | 7.759 | 85,590 | -0.01(-0.12%) |
Jan 02, 2009 | 7.609 | 7.822 | 7.582 | 7.768 | 0 | +0.11(+1.45%) |