Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.594 | 4.725 | 4.587 | 4.675 | 132,331 | +0.21(+4.71%) |
Mar 30, 2009 | 4.602 | 4.602 | 4.418 | 4.464 | 579,317 | -0.49(-9.91%) |
Mar 26, 2009 | 4.832 | 4.978 | 4.832 | 4.955 | 554,280 | +0.18(+3.78%) |
Mar 25, 2009 | 4.736 | 4.851 | 4.646 | 4.775 | 357,982 | +0.15(+3.15%) |
Mar 24, 2009 | 4.671 | 4.779 | 4.594 | 4.629 | 443,376 | -0.17(-3.52%) |
Mar 23, 2009 | 4.679 | 4.805 | 4.625 | 4.798 | 1,190,523 | +0.53(+12.50%) |
Mar 20, 2009 | 4.410 | 4.449 | 4.234 | 4.265 | 279,898 | -0.10(-2.28%) |
Mar 19, 2009 | 4.514 | 4.541 | 4.357 | 4.364 | 323,931 | -0.13(-2.98%) |
Mar 18, 2009 | 4.407 | 4.548 | 4.345 | 4.499 | 675,373 | +0.03(+0.69%) |
Mar 17, 2009 | 4.104 | 4.495 | 4.100 | 4.468 | 1,092,519 | +0.32(+7.81%) |
Mar 16, 2009 | 4.165 | 4.222 | 4.138 | 4.144 | 326,788 | +0.04(+0.99%) |
Mar 13, 2009 | 4.257 | 4.257 | 4.081 | 4.104 | 0 | -0.04(-1.02%) |
Mar 12, 2009 | 4.027 | 4.180 | 3.969 | 4.146 | 605,639 | +0.12(+3.05%) |
Mar 11, 2009 | 4.173 | 4.176 | 3.977 | 4.023 | 730,070 | +0.00(+0.10%) |
Mar 10, 2009 | 3.778 | 4.038 | 3.770 | 4.019 | 1,404,993 | +0.34(+9.28%) |
Mar 09, 2009 | 3.643 | 3.839 | 3.517 | 3.678 | 1,656,947 | -0.21(-5.42%) |
Mar 06, 2009 | 3.931 | 4.046 | 3.778 | 3.889 | 0 | +0.09(+2.28%) |
Mar 05, 2009 | 4.004 | 4.004 | 3.778 | 3.802 | 302,487 | -0.34(-8.20%) |
Mar 04, 2009 | 4.004 | 4.211 | 3.998 | 4.142 | 411,719 | +0.32(+8.33%) |
Mar 02, 2009 | 3.969 | 3.992 | 3.797 | 3.824 | 655,773 | -0.36(-8.53%) |
Feb 27, 2009 | 4.146 | 4.261 | 4.146 | 4.180 | 0 | -0.03(-0.73%) |
Feb 26, 2009 | 4.173 | 4.407 | 4.173 | 4.211 | 391,738 | -0.11(-2.57%) |
Feb 25, 2009 | 4.410 | 4.410 | 4.245 | 4.322 | 412,141 | -0.09(-2.00%) |
Feb 24, 2009 | 4.192 | 4.434 | 4.173 | 4.410 | 285,676 | +0.24(+5.70%) |
Feb 23, 2009 | 4.387 | 4.399 | 4.150 | 4.173 | 402,181 | -0.20(-4.56%) |
Feb 20, 2009 | 4.315 | 4.399 | 4.134 | 4.372 | 0 | -0.09(-1.98%) |
Feb 19, 2009 | 4.491 | 4.733 | 4.410 | 4.460 | 410,449 | -0.01(-0.17%) |
Feb 18, 2009 | 4.449 | 4.518 | 4.410 | 4.468 | 216,633 | +0.03(+0.60%) |
Feb 17, 2009 | 4.575 | 4.575 | 4.430 | 4.441 | 857,833 | -0.34(-7.14%) |
Feb 13, 2009 | 4.840 | 4.855 | 4.698 | 4.782 | 0 | -0.07(-1.42%) |
Feb 12, 2009 | 4.706 | 4.851 | 4.671 | 4.851 | 390,304 | -0.08(-1.63%) |
Feb 11, 2009 | 4.817 | 4.936 | 4.809 | 4.932 | 342,459 | +0.18(+3.79%) |
Feb 10, 2009 | 5.101 | 5.135 | 4.698 | 4.752 | 249,774 | -0.31(-6.14%) |
Feb 09, 2009 | 5.128 | 5.231 | 4.997 | 5.062 | 229,235 | +0.00(+0.08%) |
Feb 06, 2009 | 4.805 | 5.120 | 4.805 | 5.059 | 0 | +0.25(+5.27%) |
Feb 05, 2009 | 4.710 | 4.809 | 4.637 | 4.805 | 176,577 | +0.05(+1.05%) |
Feb 04, 2009 | 4.694 | 4.947 | 4.694 | 4.756 | 294,581 | +0.07(+1.42%) |
Feb 03, 2009 | 4.545 | 4.710 | 4.506 | 4.689 | 261,310 | +0.14(+3.18%) |
Feb 02, 2009 | 4.518 | 4.683 | 4.518 | 4.545 | 249,026 | -0.12(-2.63%) |
Jan 30, 2009 | 4.767 | 4.871 | 4.529 | 4.667 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 4.798 | 4.805 | 4.652 | 4.667 | 345,077 | -0.23(-4.77%) |
Jan 28, 2009 | 4.752 | 4.993 | 4.752 | 4.901 | 663,762 | +0.26(+5.53%) |
Jan 27, 2009 | 4.633 | 4.710 | 4.570 | 4.644 | 518,302 | +0.12(+2.71%) |
Jan 26, 2009 | 4.449 | 4.679 | 4.445 | 4.522 | 327,993 | +0.07(+1.64%) |
Jan 23, 2009 | 4.399 | 4.602 | 4.349 | 4.449 | 297,423 | -0.02(-0.51%) |
Jan 22, 2009 | 4.575 | 4.702 | 4.380 | 4.472 | 481,586 | -0.14(-3.08%) |
Jan 21, 2009 | 4.548 | 4.614 | 4.315 | 4.614 | 535,274 | +0.20(+4.61%) |
Jan 20, 2009 | 4.575 | 4.802 | 4.410 | 4.410 | 707,085 | -0.51(-10.44%) |
Jan 16, 2009 | 4.982 | 4.986 | 4.775 | 4.924 | 0 | +0.02(+0.31%) |
Jan 15, 2009 | 4.698 | 4.966 | 4.602 | 4.909 | 519,410 | +0.12(+2.40%) |
Jan 14, 2009 | 4.813 | 4.924 | 4.602 | 4.794 | 718,154 | -0.02(-0.32%) |
Jan 13, 2009 | 4.637 | 4.828 | 4.637 | 4.809 | 418,039 | +0.08(+1.79%) |
Jan 12, 2009 | 4.756 | 4.790 | 4.683 | 4.725 | 258,319 | -0.08(-1.64%) |
Jan 09, 2009 | 4.909 | 4.909 | 4.717 | 4.803 | 710,217 | -0.12(-2.53%) |
Jan 08, 2009 | 5.024 | 5.135 | 4.844 | 4.928 | 857,630 | -0.07(-1.38%) |
Jan 07, 2009 | 5.204 | 5.204 | 4.890 | 4.997 | 980,168 | -0.31(-5.92%) |
Jan 06, 2009 | 5.484 | 5.534 | 5.273 | 5.312 | 582,931 | +0.12(+2.21%) |
Jan 05, 2009 | 5.135 | 5.423 | 5.097 | 5.197 | 832,546 | +0.05(+0.97%) |
Jan 02, 2009 | 4.828 | 5.292 | 4.828 | 5.147 | 0 | +0.35(+7.36%) |