Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.600 | 3.815 | 3.443 | 3.644 | 410,794 | +0.13(+3.74%) |
Mar 30, 2009 | 3.872 | 3.872 | 3.346 | 3.513 | 479,038 | -0.74(-17.49%) |
Mar 26, 2009 | 4.021 | 4.257 | 3.951 | 4.257 | 400,312 | +0.39(+9.95%) |
Mar 25, 2009 | 3.881 | 4.257 | 3.758 | 3.872 | 555,673 | +0.03(+0.68%) |
Mar 24, 2009 | 3.705 | 4.152 | 3.705 | 3.846 | 573,829 | +0.06(+1.62%) |
Mar 23, 2009 | 3.600 | 3.793 | 3.530 | 3.784 | 400,461 | +0.52(+15.82%) |
Mar 20, 2009 | 3.530 | 3.557 | 3.241 | 3.267 | 487,143 | -0.23(-6.52%) |
Mar 19, 2009 | 3.635 | 3.723 | 3.425 | 3.495 | 338,262 | -0.07(-1.97%) |
Mar 18, 2009 | 3.276 | 3.635 | 3.180 | 3.565 | 484,107 | +0.29(+8.82%) |
Mar 17, 2009 | 2.943 | 3.276 | 2.908 | 3.276 | 512,440 | +0.31(+10.32%) |
Mar 16, 2009 | 3.197 | 3.267 | 2.943 | 2.970 | 423,884 | -0.18(-5.83%) |
Mar 13, 2009 | 3.066 | 3.224 | 2.978 | 3.154 | 0 | +0.07(+2.27%) |
Mar 12, 2009 | 2.812 | 3.197 | 2.654 | 3.083 | 782,900 | +0.24(+8.31%) |
Mar 11, 2009 | 3.162 | 3.224 | 2.803 | 2.847 | 458,758 | -0.04(-1.22%) |
Mar 10, 2009 | 2.873 | 3.101 | 2.742 | 2.882 | 619,608 | +0.18(+6.47%) |
Mar 09, 2009 | 2.786 | 2.786 | 2.593 | 2.707 | 476,917 | -0.09(-3.13%) |
Mar 06, 2009 | 2.856 | 3.048 | 2.681 | 2.794 | 0 | -0.10(-3.33%) |
Mar 05, 2009 | 3.075 | 3.154 | 2.821 | 2.891 | 243,048 | -0.27(-8.59%) |
Mar 04, 2009 | 3.040 | 3.320 | 2.908 | 3.162 | 512,987 | -0.03(-0.82%) |
Mar 02, 2009 | 3.285 | 3.364 | 3.189 | 3.189 | 483,689 | -0.18(-5.21%) |
Feb 27, 2009 | 3.180 | 3.644 | 3.092 | 3.364 | 0 | +0.30(+9.71%) |
Feb 26, 2009 | 3.329 | 3.469 | 2.978 | 3.066 | 730,468 | -0.32(-9.33%) |
Feb 25, 2009 | 3.618 | 3.618 | 3.302 | 3.381 | 858,946 | -0.24(-6.54%) |
Feb 24, 2009 | 3.355 | 3.662 | 3.136 | 3.618 | 1,248,180 | +0.33(+10.13%) |
Feb 23, 2009 | 3.819 | 3.828 | 3.197 | 3.285 | 862,699 | -0.46(-12.38%) |
Feb 20, 2009 | 3.942 | 3.977 | 3.644 | 3.749 | 591,745 | -0.24(-5.93%) |
Feb 19, 2009 | 4.371 | 4.441 | 3.881 | 3.986 | 626,162 | -0.33(-7.71%) |
Feb 18, 2009 | 4.476 | 4.520 | 4.187 | 4.319 | 388,409 | -0.09(-1.99%) |
Feb 17, 2009 | 4.774 | 4.774 | 4.380 | 4.406 | 452,561 | -0.49(-10.02%) |
Feb 13, 2009 | 5.177 | 5.177 | 4.871 | 4.897 | 440,898 | -0.28(-5.41%) |
Feb 12, 2009 | 5.238 | 5.291 | 5.011 | 5.177 | 344,874 | -0.20(-3.75%) |
Feb 11, 2009 | 5.300 | 5.396 | 5.282 | 5.379 | 775,371 | +0.10(+1.82%) |
Feb 10, 2009 | 5.449 | 5.633 | 5.160 | 5.282 | 607,749 | -0.23(-4.13%) |
Feb 09, 2009 | 5.536 | 5.545 | 5.326 | 5.510 | 387,432 | -0.07(-1.26%) |
Feb 06, 2009 | 5.641 | 5.755 | 5.501 | 5.580 | 367,804 | -0.09(-1.55%) |
Feb 05, 2009 | 5.563 | 5.825 | 5.501 | 5.668 | 379,638 | +0.04(+0.62%) |
Feb 04, 2009 | 5.764 | 5.957 | 5.580 | 5.633 | 296,065 | -0.11(-1.98%) |
Feb 03, 2009 | 5.983 | 6.071 | 5.729 | 5.747 | 573,914 | -0.18(-3.10%) |
Feb 02, 2009 | 5.773 | 6.053 | 5.650 | 5.930 | 1,341,678 | +0.07(+1.20%) |
Jan 30, 2009 | 5.992 | 6.062 | 5.764 | 5.860 | 0 | -0.06(-1.04%) |
Jan 29, 2009 | 6.114 | 6.114 | 5.834 | 5.922 | 713,602 | -0.31(-4.92%) |
Jan 28, 2009 | 5.738 | 6.342 | 5.738 | 6.228 | 449,195 | +0.49(+8.55%) |
Jan 27, 2009 | 5.449 | 5.852 | 5.344 | 5.738 | 647,466 | +0.31(+5.65%) |
Jan 26, 2009 | 5.475 | 5.589 | 5.203 | 5.431 | 683,906 | -0.04(-0.64%) |
Jan 23, 2009 | 5.273 | 5.782 | 5.046 | 5.466 | 552,444 | +0.09(+1.63%) |
Jan 22, 2009 | 5.606 | 5.738 | 5.265 | 5.379 | 575,971 | -0.53(-8.90%) |
Jan 21, 2009 | 5.396 | 5.957 | 5.265 | 5.904 | 705,425 | +0.63(+11.96%) |
Jan 20, 2009 | 6.009 | 6.009 | 5.273 | 5.273 | 778,427 | -0.82(-13.51%) |
Jan 16, 2009 | 5.965 | 6.132 | 5.817 | 6.097 | 540,380 | +0.22(+3.73%) |
Jan 15, 2009 | 5.755 | 6.071 | 5.379 | 5.878 | 433,836 | +0.11(+1.98%) |
Jan 14, 2009 | 5.808 | 5.913 | 5.580 | 5.764 | 633,798 | -0.23(-3.80%) |
Jan 13, 2009 | 5.895 | 6.097 | 5.720 | 5.992 | 312,155 | +0.04(+0.74%) |
Jan 12, 2009 | 6.001 | 6.211 | 5.922 | 5.948 | 655,063 | -0.06(-1.02%) |
Jan 09, 2009 | 6.141 | 6.220 | 5.904 | 6.009 | 872,459 | -0.12(-2.00%) |
Jan 08, 2009 | 6.018 | 6.228 | 5.913 | 6.132 | 433,991 | +0.09(+1.45%) |
Jan 07, 2009 | 6.193 | 6.298 | 5.992 | 6.044 | 510,174 | -0.37(-5.74%) |
Jan 06, 2009 | 6.211 | 6.482 | 6.193 | 6.412 | 546,991 | +0.25(+4.13%) |
Jan 05, 2009 | 6.132 | 6.263 | 5.668 | 6.158 | 588,687 | -0.05(-0.85%) |
Jan 02, 2009 | 6.106 | 6.333 | 5.930 | 6.211 | 0 | +0.08(+1.29%) |