Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.771 | 6.224 | 5.552 | 6.012 | 178,438 | +0.33(+5.85%) |
Mar 30, 2009 | 5.651 | 5.722 | 5.425 | 5.679 | 168,995 | -0.78(-12.05%) |
Mar 26, 2009 | 6.273 | 6.507 | 6.153 | 6.457 | 163,655 | +0.29(+4.70%) |
Mar 25, 2009 | 5.948 | 6.231 | 5.587 | 6.167 | 208,018 | +0.28(+4.68%) |
Mar 24, 2009 | 6.330 | 6.733 | 5.771 | 5.891 | 279,935 | -0.64(-9.75%) |
Mar 23, 2009 | 5.771 | 6.528 | 5.658 | 6.528 | 346,356 | +0.39(+6.34%) |
Mar 20, 2009 | 6.974 | 7.009 | 6.139 | 6.139 | 197,697 | -0.74(-10.79%) |
Mar 19, 2009 | 6.295 | 7.299 | 6.111 | 6.882 | 290,511 | +0.92(+15.42%) |
Mar 18, 2009 | 5.651 | 6.287 | 5.651 | 5.962 | 218,845 | +0.25(+4.46%) |
Mar 17, 2009 | 5.340 | 5.757 | 5.248 | 5.708 | 232,092 | +0.33(+6.04%) |
Mar 16, 2009 | 5.686 | 5.863 | 5.340 | 5.382 | 130,494 | -0.28(-4.99%) |
Mar 13, 2009 | 5.934 | 6.047 | 5.446 | 5.665 | 0 | -0.23(-3.96%) |
Mar 12, 2009 | 5.184 | 5.955 | 5.043 | 5.899 | 162,946 | +0.65(+12.40%) |
Mar 11, 2009 | 5.566 | 5.736 | 5.078 | 5.248 | 215,441 | -0.29(-5.24%) |
Mar 10, 2009 | 4.958 | 5.566 | 4.958 | 5.538 | 191,775 | +0.76(+15.83%) |
Mar 09, 2009 | 4.760 | 4.979 | 4.654 | 4.781 | 175,557 | -0.04(-0.73%) |
Mar 06, 2009 | 4.958 | 4.972 | 4.519 | 4.816 | 0 | -0.23(-4.49%) |
Mar 05, 2009 | 5.262 | 5.545 | 4.930 | 5.043 | 100,054 | -0.37(-6.80%) |
Mar 04, 2009 | 5.304 | 5.531 | 4.986 | 5.411 | 151,341 | -0.01(-0.13%) |
Mar 02, 2009 | 5.750 | 5.856 | 5.396 | 5.418 | 165,805 | -0.44(-7.49%) |
Feb 27, 2009 | 5.934 | 6.295 | 5.856 | 5.856 | 0 | -0.18(-3.04%) |
Feb 26, 2009 | 5.948 | 6.302 | 5.842 | 6.040 | 281,599 | +0.18(+3.14%) |
Feb 25, 2009 | 5.941 | 6.026 | 5.686 | 5.856 | 298,421 | -0.18(-2.93%) |
Feb 24, 2009 | 5.382 | 6.153 | 5.382 | 6.033 | 314,522 | +0.76(+14.34%) |
Feb 23, 2009 | 6.012 | 6.089 | 5.205 | 5.276 | 487,419 | -0.73(-12.13%) |
Feb 20, 2009 | 6.436 | 6.528 | 5.948 | 6.005 | 0 | -0.53(-8.12%) |
Feb 19, 2009 | 7.334 | 7.405 | 6.535 | 6.535 | 212,743 | -0.74(-10.12%) |
Feb 18, 2009 | 7.377 | 7.511 | 7.228 | 7.271 | 68,456 | -0.23(-3.02%) |
Feb 17, 2009 | 7.235 | 7.645 | 7.235 | 7.497 | 114,661 | -0.17(-2.21%) |
Feb 13, 2009 | 7.829 | 8.141 | 7.610 | 7.667 | 146,156 | -0.13(-1.72%) |
Feb 12, 2009 | 7.497 | 7.836 | 7.242 | 7.801 | 133,794 | +0.11(+1.47%) |
Feb 11, 2009 | 7.483 | 7.808 | 7.271 | 7.688 | 179,189 | +0.28(+3.82%) |
Feb 10, 2009 | 8.070 | 8.126 | 7.377 | 7.405 | 117,914 | -0.73(-8.96%) |
Feb 09, 2009 | 8.183 | 8.296 | 7.926 | 8.133 | 64,092 | -0.16(-1.96%) |
Feb 06, 2009 | 7.829 | 8.473 | 7.794 | 8.296 | 110,981 | +0.42(+5.39%) |
Feb 05, 2009 | 7.568 | 8.049 | 7.568 | 7.872 | 75,773 | +0.21(+2.68%) |
Feb 04, 2009 | 7.928 | 8.247 | 7.532 | 7.667 | 96,199 | -0.29(-3.64%) |
Feb 03, 2009 | 7.744 | 8.027 | 7.582 | 7.957 | 181,911 | +0.26(+3.40%) |
Feb 02, 2009 | 7.334 | 7.815 | 7.016 | 7.695 | 262,776 | +0.39(+5.32%) |
Jan 30, 2009 | 7.957 | 8.056 | 7.264 | 7.306 | 0 | -0.50(-6.43%) |
Jan 29, 2009 | 8.324 | 8.438 | 7.773 | 7.808 | 114,757 | -0.56(-6.68%) |
Jan 28, 2009 | 8.240 | 8.614 | 8.183 | 8.367 | 93,209 | +0.27(+3.32%) |
Jan 27, 2009 | 8.155 | 8.565 | 8.006 | 8.098 | 94,298 | -0.11(-1.29%) |
Jan 26, 2009 | 7.851 | 8.416 | 7.851 | 8.204 | 122,066 | +0.31(+3.94%) |
Jan 23, 2009 | 8.034 | 8.211 | 7.851 | 7.893 | 96,813 | -0.19(-2.36%) |
Jan 22, 2009 | 8.034 | 8.416 | 7.851 | 8.084 | 141,521 | -0.28(-3.38%) |
Jan 21, 2009 | 7.978 | 8.402 | 7.702 | 8.367 | 145,802 | +0.53(+6.77%) |
Jan 20, 2009 | 8.240 | 8.268 | 7.723 | 7.836 | 209,710 | -0.62(-7.36%) |
Jan 16, 2009 | 8.480 | 8.515 | 8.056 | 8.459 | 0 | +0.02(+0.25%) |
Jan 15, 2009 | 8.487 | 8.671 | 7.950 | 8.438 | 192,455 | -0.04(-0.50%) |
Jan 14, 2009 | 9.053 | 9.053 | 8.289 | 8.480 | 297,414 | -0.79(-8.47%) |
Jan 13, 2009 | 9.548 | 9.788 | 9.102 | 9.265 | 176,026 | -0.28(-2.89%) |
Jan 12, 2009 | 9.555 | 9.675 | 9.244 | 9.541 | 150,641 | -0.08(-0.88%) |
Jan 09, 2009 | 10.41 | 10.48 | 9.590 | 9.626 | 121,076 | -0.79(-7.54%) |
Jan 08, 2009 | 10.10 | 10.50 | 9.753 | 10.41 | 178,922 | +0.29(+2.87%) |
Jan 07, 2009 | 10.82 | 10.98 | 9.909 | 10.12 | 231,776 | -1.00(-9.03%) |
Jan 06, 2009 | 10.79 | 11.13 | 10.55 | 11.13 | 121,062 | +0.47(+4.45%) |
Jan 05, 2009 | 11.61 | 11.61 | 10.21 | 10.65 | 278,028 | -0.94(-8.11%) |
Jan 02, 2009 | 11.51 | 11.87 | 11.23 | 11.59 | 0 | +0.11(+0.99%) |