Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.130 | 7.130 | 6.560 | 6.580 | 65,864 | -0.43(-6.13%) |
Mar 30, 2009 | 7.000 | 7.120 | 6.470 | 7.010 | 53,865 | -0.19(-2.64%) |
Mar 26, 2009 | 7.230 | 7.360 | 6.970 | 7.200 | 81,225 | +0.10(+1.41%) |
Mar 25, 2009 | 6.900 | 7.320 | 6.790 | 7.100 | 78,762 | +0.28(+4.11%) |
Mar 24, 2009 | 7.500 | 7.600 | 6.760 | 6.820 | 141,161 | -0.82(-10.73%) |
Mar 23, 2009 | 7.190 | 7.640 | 6.760 | 7.640 | 115,687 | +0.88(+13.02%) |
Mar 20, 2009 | 6.400 | 7.170 | 6.400 | 6.760 | 130,941 | -0.26(-3.70%) |
Mar 19, 2009 | 6.670 | 7.135 | 6.625 | 7.020 | 137,456 | +0.41(+6.20%) |
Mar 18, 2009 | 6.500 | 6.610 | 6.260 | 6.610 | 97,050 | +0.11(+1.69%) |
Mar 17, 2009 | 5.980 | 6.500 | 5.980 | 6.500 | 67,460 | +0.51(+8.51%) |
Mar 16, 2009 | 6.040 | 6.390 | 5.925 | 5.990 | 94,624 | -0.01(-0.17%) |
Mar 13, 2009 | 5.710 | 6.030 | 5.690 | 6.000 | 61,979 | +0.39(+6.95%) |
Mar 12, 2009 | 4.880 | 5.630 | 4.830 | 5.610 | 74,922 | +0.69(+14.02%) |
Mar 11, 2009 | 5.120 | 5.230 | 4.850 | 4.920 | 37,602 | -0.15(-2.96%) |
Mar 10, 2009 | 4.810 | 5.130 | 4.810 | 5.070 | 54,281 | +0.39(+8.33%) |
Mar 09, 2009 | 5.020 | 5.240 | 4.660 | 4.680 | 30,007 | -0.39(-7.69%) |
Mar 06, 2009 | 5.000 | 5.140 | 4.760 | 5.070 | 45,067 | +0.12(+2.42%) |
Mar 05, 2009 | 5.280 | 5.430 | 4.920 | 4.950 | 41,069 | -0.48(-8.84%) |
Mar 04, 2009 | 5.440 | 5.500 | 5.190 | 5.430 | 45,627 | -0.02(-0.37%) |
Mar 02, 2009 | 5.740 | 5.890 | 5.450 | 5.450 | 77,266 | -0.40(-6.84%) |
Feb 27, 2009 | 5.550 | 6.200 | 5.550 | 5.850 | 89,367 | +0.19(+3.36%) |
Feb 26, 2009 | 6.000 | 6.040 | 5.630 | 5.660 | 50,455 | -0.30(-5.03%) |
Feb 25, 2009 | 6.120 | 6.220 | 5.650 | 5.960 | 68,612 | -0.19(-3.09%) |
Feb 24, 2009 | 5.520 | 6.180 | 5.520 | 6.150 | 73,571 | +0.54(+9.63%) |
Feb 23, 2009 | 5.610 | 5.668 | 5.500 | 5.610 | 72,416 | +0.03(+0.54%) |
Feb 20, 2009 | 5.410 | 5.720 | 5.370 | 5.580 | 83,646 | +0.09(+1.64%) |
Feb 19, 2009 | 5.620 | 5.720 | 5.460 | 5.490 | 63,651 | -0.07(-1.26%) |
Feb 18, 2009 | 5.660 | 5.830 | 5.540 | 5.560 | 42,306 | -0.05(-0.89%) |
Feb 17, 2009 | 6.250 | 6.339 | 5.580 | 5.610 | 66,842 | -0.82(-12.75%) |
Feb 13, 2009 | 6.350 | 6.480 | 6.260 | 6.430 | 69,286 | +0.08(+1.26%) |
Feb 12, 2009 | 6.120 | 6.500 | 6.120 | 6.350 | 60,607 | -0.02(-0.31%) |
Feb 11, 2009 | 6.510 | 6.510 | 6.270 | 6.370 | 60,863 | -0.09(-1.39%) |
Feb 10, 2009 | 6.820 | 7.110 | 6.380 | 6.460 | 116,903 | -0.43(-6.24%) |
Feb 09, 2009 | 6.860 | 6.950 | 6.470 | 6.890 | 52,251 | -0.02(-0.29%) |
Feb 06, 2009 | 6.380 | 6.990 | 6.290 | 6.910 | 80,616 | +0.50(+7.80%) |
Feb 05, 2009 | 6.180 | 6.540 | 6.040 | 6.410 | 71,197 | +0.16(+2.56%) |
Feb 04, 2009 | 6.310 | 6.430 | 6.030 | 6.250 | 144,203 | -0.08(-1.26%) |
Feb 03, 2009 | 6.850 | 6.850 | 6.020 | 6.330 | 166,845 | -0.48(-7.05%) |
Feb 02, 2009 | 6.600 | 6.830 | 6.290 | 6.810 | 137,911 | +0.13(+1.95%) |
Jan 30, 2009 | 6.850 | 6.950 | 6.600 | 6.680 | 91,415 | -0.12(-1.76%) |
Jan 29, 2009 | 6.570 | 6.880 | 6.550 | 6.800 | 70,692 | +0.17(+2.56%) |
Jan 28, 2009 | 6.620 | 6.690 | 6.420 | 6.630 | 105,094 | +0.08(+1.22%) |
Jan 27, 2009 | 6.340 | 6.580 | 6.040 | 6.550 | 100,274 | +0.21(+3.31%) |
Jan 26, 2009 | 5.480 | 6.390 | 5.480 | 6.340 | 62,919 | +0.89(+16.33%) |
Jan 23, 2009 | 5.320 | 5.670 | 5.300 | 5.450 | 101,766 | -0.01(-0.18%) |
Jan 22, 2009 | 6.120 | 6.120 | 5.450 | 5.460 | 31,428 | -0.65(-10.64%) |
Jan 21, 2009 | 5.500 | 6.140 | 5.280 | 6.110 | 54,465 | +0.64(+11.70%) |
Jan 20, 2009 | 6.000 | 6.090 | 5.420 | 5.470 | 76,141 | -0.59(-9.74%) |
Jan 16, 2009 | 6.330 | 6.370 | 6.000 | 6.060 | 37,319 | -0.23(-3.66%) |
Jan 15, 2009 | 6.260 | 6.530 | 6.100 | 6.290 | 62,712 | +0.03(+0.48%) |
Jan 14, 2009 | 6.250 | 6.400 | 6.150 | 6.260 | 76,909 | -0.10(-1.57%) |
Jan 13, 2009 | 6.250 | 6.460 | 6.170 | 6.360 | 89,413 | +0.02(+0.32%) |
Jan 12, 2009 | 6.620 | 6.680 | 6.310 | 6.340 | 60,837 | -0.29(-4.37%) |
Jan 09, 2009 | 7.070 | 7.070 | 6.580 | 6.630 | 61,184 | -0.48(-6.75%) |
Jan 08, 2009 | 6.910 | 7.260 | 6.790 | 7.110 | 46,684 | +0.17(+2.45%) |
Jan 07, 2009 | 7.250 | 7.260 | 6.870 | 6.940 | 37,175 | -0.42(-5.71%) |
Jan 06, 2009 | 7.190 | 7.630 | 7.110 | 7.360 | 94,421 | +0.21(+2.94%) |
Jan 05, 2009 | 7.240 | 7.670 | 6.740 | 7.150 | 60,238 | +0.00(+0.00%) |