Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.358 | 4.591 | 4.358 | 4.518 | 49,633 | +0.13(+3.07%) |
Mar 30, 2009 | 4.425 | 4.425 | 4.368 | 4.384 | 52,179 | +0.01(+0.12%) |
Mar 26, 2009 | 4.311 | 4.524 | 4.306 | 4.379 | 72,839 | +0.08(+1.93%) |
Mar 25, 2009 | 4.270 | 4.348 | 4.270 | 4.296 | 104,477 | -0.01(-0.12%) |
Mar 24, 2009 | 4.327 | 4.389 | 4.291 | 4.301 | 84,802 | -0.03(-0.60%) |
Mar 23, 2009 | 4.322 | 4.363 | 4.301 | 4.327 | 63,808 | +0.02(+0.36%) |
Mar 20, 2009 | 4.275 | 4.337 | 4.275 | 4.311 | 25,049 | +0.02(+0.36%) |
Mar 19, 2009 | 4.322 | 4.324 | 4.260 | 4.296 | 61,579 | -0.01(-0.24%) |
Mar 18, 2009 | 4.254 | 4.405 | 4.229 | 4.306 | 60,481 | +0.03(+0.73%) |
Mar 17, 2009 | 4.270 | 4.296 | 4.239 | 4.275 | 26,571 | -0.01(-0.24%) |
Mar 16, 2009 | 4.348 | 4.348 | 4.275 | 4.286 | 21,940 | -0.06(-1.43%) |
Mar 13, 2009 | 4.399 | 4.399 | 4.244 | 4.348 | 0 | +0.05(+1.08%) |
Mar 12, 2009 | 4.286 | 4.317 | 4.208 | 4.301 | 57,999 | +0.03(+0.73%) |
Mar 11, 2009 | 4.208 | 4.301 | 4.208 | 4.270 | 102,147 | +0.01(+0.12%) |
Mar 10, 2009 | 4.063 | 4.265 | 4.063 | 4.265 | 36,135 | +0.19(+4.70%) |
Mar 09, 2009 | 4.135 | 4.135 | 4.032 | 4.073 | 362,054 | -0.03(-0.76%) |
Mar 06, 2009 | 4.244 | 4.244 | 4.089 | 4.104 | 0 | -0.09(-2.10%) |
Mar 05, 2009 | 4.208 | 4.208 | 4.073 | 4.192 | 76,684 | -0.03(-0.74%) |
Mar 04, 2009 | 4.177 | 4.286 | 4.151 | 4.223 | 107,431 | +0.06(+1.49%) |
Mar 02, 2009 | 4.311 | 4.311 | 4.084 | 4.161 | 210,828 | -0.16(-3.60%) |
Feb 27, 2009 | 4.223 | 4.355 | 4.129 | 4.317 | 0 | +0.03(+0.72%) |
Feb 26, 2009 | 4.348 | 4.363 | 4.265 | 4.286 | 65,565 | -0.02(-0.36%) |
Feb 25, 2009 | 4.182 | 4.332 | 4.167 | 4.301 | 53,622 | +0.12(+2.85%) |
Feb 24, 2009 | 3.944 | 4.182 | 3.923 | 4.182 | 132,467 | +0.14(+3.59%) |
Feb 23, 2009 | 4.229 | 4.322 | 3.996 | 4.037 | 178,783 | -0.14(-3.47%) |
Feb 20, 2009 | 4.229 | 4.229 | 3.991 | 4.182 | 132,034 | -0.09(-2.06%) |
Feb 19, 2009 | 4.275 | 4.311 | 4.249 | 4.270 | 68,584 | -0.05(-1.20%) |
Feb 18, 2009 | 4.410 | 4.436 | 4.275 | 4.322 | 91,031 | -0.11(-2.57%) |
Feb 17, 2009 | 4.451 | 4.451 | 4.322 | 4.436 | 82,764 | -0.08(-1.72%) |
Feb 13, 2009 | 4.503 | 4.551 | 4.498 | 4.513 | 52,569 | -0.01(-0.11%) |
Feb 12, 2009 | 4.482 | 4.550 | 4.482 | 4.518 | 37,043 | +0.00(+0.00%) |
Feb 11, 2009 | 4.513 | 4.560 | 4.498 | 4.518 | 66,216 | -0.03(-0.57%) |
Feb 10, 2009 | 4.565 | 4.643 | 4.544 | 4.544 | 61,078 | -0.06(-1.24%) |
Feb 09, 2009 | 4.555 | 4.632 | 4.525 | 4.601 | 45,906 | +0.03(+0.57%) |
Feb 06, 2009 | 4.606 | 4.653 | 4.575 | 4.575 | 74,533 | -0.01(-0.23%) |
Feb 05, 2009 | 4.498 | 4.606 | 4.451 | 4.586 | 122,474 | +0.10(+2.19%) |
Feb 04, 2009 | 4.425 | 4.529 | 4.420 | 4.487 | 64,098 | +0.06(+1.40%) |
Feb 03, 2009 | 4.322 | 4.425 | 4.311 | 4.425 | 76,784 | +0.08(+1.91%) |
Feb 02, 2009 | 4.301 | 4.374 | 4.276 | 4.342 | 52,925 | +0.05(+1.08%) |
Jan 30, 2009 | 4.296 | 4.322 | 4.270 | 4.296 | 0 | +0.01(+0.24%) |
Jan 29, 2009 | 4.306 | 4.322 | 4.275 | 4.286 | 51,945 | -0.05(-1.19%) |
Jan 28, 2009 | 4.275 | 4.374 | 4.275 | 4.337 | 117,420 | +0.08(+1.91%) |
Jan 27, 2009 | 4.234 | 4.322 | 4.234 | 4.256 | 51,296 | -0.01(-0.28%) |
Jan 26, 2009 | 4.254 | 4.280 | 4.218 | 4.268 | 72,549 | -0.01(-0.16%) |
Jan 23, 2009 | 4.280 | 4.280 | 4.189 | 4.275 | 85,465 | +0.02(+0.36%) |
Jan 22, 2009 | 4.275 | 4.332 | 4.244 | 4.260 | 31,859 | -0.04(-0.84%) |
Jan 21, 2009 | 4.353 | 4.374 | 4.280 | 4.296 | 58,858 | -0.08(-1.78%) |
Jan 20, 2009 | 4.410 | 4.436 | 4.368 | 4.374 | 71,973 | -0.06(-1.40%) |
Jan 16, 2009 | 4.348 | 4.441 | 4.348 | 4.436 | 107,251 | +0.06(+1.42%) |
Jan 15, 2009 | 4.441 | 4.477 | 4.234 | 4.373 | 155,507 | -0.02(-0.35%) |
Jan 14, 2009 | 4.291 | 4.436 | 4.249 | 4.389 | 172,619 | +0.11(+2.66%) |
Jan 13, 2009 | 4.327 | 4.405 | 4.270 | 4.275 | 67,798 | -0.04(-0.96%) |
Jan 12, 2009 | 4.270 | 4.332 | 4.270 | 4.317 | 87,843 | +0.05(+1.09%) |
Jan 09, 2009 | 4.203 | 4.311 | 4.203 | 4.270 | 200,122 | -0.04(-0.96%) |
Jan 08, 2009 | 4.167 | 4.327 | 4.167 | 4.311 | 79,634 | +0.15(+3.52%) |
Jan 07, 2009 | 4.198 | 4.301 | 4.119 | 4.165 | 128,212 | -0.03(-0.78%) |
Jan 06, 2009 | 4.192 | 4.218 | 4.094 | 4.198 | 168,212 | +0.03(+0.76%) |
Jan 05, 2009 | 3.991 | 4.198 | 3.985 | 4.166 | 80,677 | +0.15(+3.86%) |
Jan 02, 2009 | 3.778 | 4.011 | 3.778 | 4.011 | 0 | +0.23(+6.16%) |