Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.349 | 4.406 | 4.341 | 4.397 | 127,124 | +0.06(+1.30%) |
Mar 30, 2009 | 4.476 | 4.515 | 4.319 | 4.341 | 159,112 | -0.15(-3.30%) |
Mar 26, 2009 | 4.502 | 4.532 | 4.484 | 4.489 | 60,111 | -0.02(-0.48%) |
Mar 25, 2009 | 4.554 | 4.567 | 4.476 | 4.511 | 178,413 | -0.03(-0.67%) |
Mar 24, 2009 | 4.585 | 4.593 | 4.484 | 4.541 | 70,345 | -0.02(-0.48%) |
Mar 23, 2009 | 4.580 | 4.637 | 4.554 | 4.563 | 145,921 | +0.01(+0.29%) |
Mar 20, 2009 | 4.558 | 4.598 | 4.511 | 4.550 | 117,507 | -0.04(-0.95%) |
Mar 19, 2009 | 4.593 | 4.624 | 4.593 | 4.593 | 70,947 | +0.02(+0.48%) |
Mar 18, 2009 | 4.484 | 4.593 | 4.484 | 4.571 | 120,017 | +0.02(+0.38%) |
Mar 17, 2009 | 4.563 | 4.589 | 4.471 | 4.554 | 91,561 | +0.04(+0.87%) |
Mar 16, 2009 | 4.528 | 4.593 | 4.471 | 4.515 | 95,820 | +0.05(+1.07%) |
Mar 13, 2009 | 4.550 | 4.550 | 4.445 | 4.467 | 0 | +0.03(+0.59%) |
Mar 12, 2009 | 4.484 | 4.606 | 4.354 | 4.441 | 334,039 | -0.02(-0.49%) |
Mar 11, 2009 | 4.415 | 4.554 | 4.328 | 4.463 | 188,489 | +0.14(+3.16%) |
Mar 10, 2009 | 4.201 | 4.389 | 4.201 | 4.326 | 188,769 | +0.15(+3.50%) |
Mar 09, 2009 | 4.258 | 4.258 | 4.180 | 4.180 | 213,805 | -0.06(-1.44%) |
Mar 06, 2009 | 4.310 | 4.319 | 4.184 | 4.241 | 0 | +0.04(+1.07%) |
Mar 05, 2009 | 4.249 | 4.262 | 4.188 | 4.196 | 110,579 | -0.07(-1.66%) |
Mar 04, 2009 | 4.267 | 4.354 | 4.223 | 4.267 | 158,604 | -0.14(-3.16%) |
Mar 02, 2009 | 4.580 | 4.580 | 4.393 | 4.406 | 206,524 | -0.17(-3.80%) |
Feb 27, 2009 | 4.589 | 4.702 | 4.545 | 4.580 | 0 | +0.01(+0.29%) |
Feb 26, 2009 | 4.741 | 4.763 | 4.480 | 4.567 | 318,188 | +0.18(+4.07%) |
Feb 25, 2009 | 4.415 | 4.506 | 4.267 | 4.389 | 313,856 | +0.17(+3.94%) |
Feb 24, 2009 | 4.027 | 4.258 | 4.014 | 4.222 | 240,876 | +0.20(+4.96%) |
Feb 23, 2009 | 4.049 | 4.063 | 3.823 | 4.023 | 336,570 | +0.01(+0.33%) |
Feb 20, 2009 | 4.049 | 4.049 | 3.757 | 4.010 | 414,808 | -0.16(-3.76%) |
Feb 19, 2009 | 4.180 | 4.219 | 4.097 | 4.167 | 264,768 | +0.03(+0.74%) |
Feb 18, 2009 | 4.345 | 4.345 | 4.106 | 4.136 | 193,039 | -0.15(-3.46%) |
Feb 17, 2009 | 4.458 | 4.458 | 4.275 | 4.284 | 223,638 | -0.31(-6.82%) |
Feb 13, 2009 | 4.606 | 4.689 | 4.550 | 4.598 | 116,570 | -0.06(-1.31%) |
Feb 12, 2009 | 4.698 | 4.698 | 4.611 | 4.659 | 111,103 | -0.04(-0.93%) |
Feb 11, 2009 | 4.702 | 4.702 | 4.641 | 4.702 | 92,030 | +0.00(+0.00%) |
Feb 10, 2009 | 4.702 | 4.724 | 4.682 | 4.702 | 112,743 | -0.04(-0.83%) |
Feb 09, 2009 | 4.676 | 4.741 | 4.615 | 4.741 | 138,943 | +0.07(+1.40%) |
Feb 06, 2009 | 4.780 | 4.824 | 4.659 | 4.676 | 245,100 | -0.06(-1.20%) |
Feb 05, 2009 | 4.659 | 4.767 | 4.628 | 4.733 | 184,825 | +0.08(+1.78%) |
Feb 04, 2009 | 4.654 | 4.680 | 4.645 | 4.650 | 53,957 | +0.01(+0.28%) |
Feb 03, 2009 | 4.645 | 4.680 | 4.602 | 4.637 | 140,365 | -0.01(-0.19%) |
Feb 02, 2009 | 4.702 | 4.747 | 4.645 | 4.645 | 157,061 | -0.06(-1.20%) |
Jan 30, 2009 | 4.706 | 4.754 | 4.619 | 4.702 | 0 | -0.03(-0.55%) |
Jan 29, 2009 | 4.667 | 4.763 | 4.654 | 4.728 | 172,170 | +0.04(+0.93%) |
Jan 28, 2009 | 4.571 | 4.746 | 4.393 | 4.685 | 282,789 | +0.16(+3.49%) |
Jan 27, 2009 | 4.476 | 4.541 | 4.439 | 4.527 | 133,911 | +0.09(+2.14%) |
Jan 26, 2009 | 4.441 | 4.476 | 4.354 | 4.432 | 96,316 | +0.03(+0.79%) |
Jan 23, 2009 | 4.271 | 4.441 | 4.271 | 4.397 | 136,711 | +0.00(+0.00%) |
Jan 22, 2009 | 4.402 | 4.502 | 4.384 | 4.397 | 161,211 | -0.03(-0.66%) |
Jan 21, 2009 | 4.393 | 4.454 | 4.376 | 4.427 | 150,678 | +0.04(+0.97%) |
Jan 20, 2009 | 4.345 | 4.441 | 4.315 | 4.384 | 198,740 | +0.07(+1.72%) |
Jan 16, 2009 | 4.249 | 4.349 | 4.249 | 4.310 | 144,130 | +0.07(+1.54%) |
Jan 15, 2009 | 4.201 | 4.284 | 4.071 | 4.245 | 247,288 | -0.00(-0.10%) |
Jan 14, 2009 | 4.332 | 4.410 | 4.249 | 4.249 | 211,480 | -0.14(-3.27%) |
Jan 13, 2009 | 4.450 | 4.450 | 4.214 | 4.393 | 287,601 | -0.07(-1.56%) |
Jan 12, 2009 | 4.476 | 4.493 | 4.354 | 4.463 | 202,135 | +0.07(+1.59%) |
Jan 09, 2009 | 4.545 | 4.654 | 4.362 | 4.393 | 321,151 | +0.02(+0.40%) |
Jan 08, 2009 | 4.306 | 4.410 | 4.193 | 4.376 | 336,122 | +0.17(+3.93%) |
Jan 07, 2009 | 4.332 | 4.332 | 4.097 | 4.210 | 210,180 | +0.00(+0.10%) |
Jan 06, 2009 | 4.005 | 4.262 | 3.997 | 4.206 | 318,140 | +0.26(+6.62%) |
Jan 05, 2009 | 3.692 | 3.962 | 3.692 | 3.945 | 519,253 | +0.22(+5.96%) |
Jan 02, 2009 | 3.640 | 3.762 | 3.630 | 3.722 | 0 | +0.12(+3.39%) |