Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.463 | 4.467 | 4.361 | 4.444 | 1,314,099 | +0.05(+1.09%) |
Mar 30, 2009 | 4.330 | 4.396 | 4.290 | 4.396 | 618,538 | -0.10(-2.23%) |
Mar 26, 2009 | 4.463 | 4.534 | 4.453 | 4.496 | 971,308 | +0.16(+3.81%) |
Mar 25, 2009 | 4.309 | 4.438 | 4.265 | 4.332 | 496,454 | +0.10(+2.47%) |
Mar 24, 2009 | 4.229 | 4.282 | 4.215 | 4.227 | 455,347 | -0.09(-2.13%) |
Mar 23, 2009 | 4.342 | 4.371 | 4.319 | 4.319 | 1,053,392 | -0.02(-0.53%) |
Mar 20, 2009 | 4.390 | 4.390 | 4.319 | 4.342 | 479,814 | -0.02(-0.38%) |
Mar 19, 2009 | 4.521 | 4.521 | 4.348 | 4.359 | 897,519 | -0.09(-1.97%) |
Mar 18, 2009 | 4.357 | 4.478 | 4.321 | 4.446 | 600,254 | +0.02(+0.38%) |
Mar 17, 2009 | 4.319 | 4.430 | 4.313 | 4.430 | 453,051 | +0.05(+1.05%) |
Mar 16, 2009 | 4.361 | 4.440 | 4.355 | 4.384 | 541,361 | +0.06(+1.30%) |
Mar 13, 2009 | 4.342 | 4.403 | 4.323 | 4.327 | 0 | +0.03(+0.68%) |
Mar 12, 2009 | 4.244 | 4.317 | 4.181 | 4.298 | 1,045,527 | -0.08(-1.76%) |
Mar 11, 2009 | 4.403 | 4.403 | 4.273 | 4.375 | 951,078 | -0.01(-0.14%) |
Mar 10, 2009 | 4.311 | 4.417 | 4.284 | 4.382 | 847,460 | +0.18(+4.17%) |
Mar 09, 2009 | 4.248 | 4.344 | 4.206 | 4.206 | 2,567,332 | -0.11(-2.51%) |
Mar 06, 2009 | 4.327 | 4.369 | 4.284 | 4.315 | 0 | +0.06(+1.32%) |
Mar 05, 2009 | 4.309 | 4.330 | 4.183 | 4.259 | 652,125 | -0.14(-3.18%) |
Mar 04, 2009 | 4.469 | 4.469 | 4.392 | 4.398 | 1,412,287 | +0.17(+4.10%) |
Mar 02, 2009 | 4.534 | 4.534 | 4.194 | 4.225 | 839,739 | +0.05(+1.25%) |
Feb 27, 2009 | 4.175 | 4.340 | 4.173 | 4.173 | 0 | -0.06(-1.43%) |
Feb 26, 2009 | 4.277 | 4.298 | 4.215 | 4.234 | 378,726 | +0.01(+0.20%) |
Feb 25, 2009 | 4.204 | 4.300 | 4.161 | 4.225 | 956,652 | -0.01(-0.20%) |
Feb 24, 2009 | 4.208 | 4.254 | 4.113 | 4.234 | 809,027 | +0.02(+0.50%) |
Feb 23, 2009 | 4.382 | 4.398 | 4.173 | 4.213 | 914,994 | -0.21(-4.72%) |
Feb 20, 2009 | 4.378 | 4.423 | 4.340 | 4.421 | 561,888 | +0.00(+0.05%) |
Feb 19, 2009 | 4.428 | 4.490 | 4.384 | 4.419 | 402,398 | +0.06(+1.34%) |
Feb 18, 2009 | 4.327 | 4.361 | 4.304 | 4.361 | 318,123 | +0.02(+0.48%) |
Feb 17, 2009 | 4.386 | 4.394 | 4.242 | 4.340 | 603,436 | -0.11(-2.58%) |
Feb 13, 2009 | 4.396 | 4.461 | 4.384 | 4.455 | 283,410 | +0.06(+1.33%) |
Feb 12, 2009 | 4.444 | 4.444 | 4.332 | 4.396 | 136,356 | -0.11(-2.54%) |
Feb 11, 2009 | 4.703 | 4.799 | 4.434 | 4.511 | 260,050 | -0.01(-0.32%) |
Feb 10, 2009 | 4.521 | 4.590 | 4.494 | 4.526 | 708,046 | -0.03(-0.60%) |
Feb 09, 2009 | 4.592 | 4.592 | 4.511 | 4.553 | 484,525 | -0.05(-1.18%) |
Feb 06, 2009 | 4.490 | 4.607 | 4.490 | 4.607 | 431,580 | +0.10(+2.32%) |
Feb 05, 2009 | 4.490 | 4.507 | 4.459 | 4.503 | 219,758 | +0.02(+0.37%) |
Feb 04, 2009 | 4.421 | 4.590 | 4.400 | 4.486 | 1,011,849 | +0.05(+1.03%) |
Feb 03, 2009 | 4.344 | 4.446 | 4.344 | 4.440 | 921,569 | +0.10(+2.21%) |
Feb 02, 2009 | 4.403 | 4.403 | 4.296 | 4.344 | 451,561 | -0.08(-1.70%) |
Jan 30, 2009 | 4.442 | 4.455 | 4.388 | 4.419 | 0 | -0.04(-0.84%) |
Jan 29, 2009 | 4.463 | 4.476 | 4.407 | 4.457 | 663,867 | -0.10(-2.11%) |
Jan 28, 2009 | 4.467 | 4.584 | 4.465 | 4.553 | 673,155 | +0.16(+3.66%) |
Jan 27, 2009 | 4.321 | 4.417 | 4.300 | 4.392 | 703,910 | +0.11(+2.68%) |
Jan 26, 2009 | 4.186 | 4.292 | 4.175 | 4.277 | 792,608 | +0.09(+2.14%) |
Jan 23, 2009 | 4.215 | 4.217 | 4.163 | 4.188 | 662,697 | -0.09(-2.00%) |
Jan 22, 2009 | 4.277 | 4.294 | 4.215 | 4.273 | 1,030,396 | -0.11(-2.43%) |
Jan 21, 2009 | 4.319 | 4.380 | 4.286 | 4.380 | 1,156,434 | -0.04(-0.90%) |
Jan 20, 2009 | 4.457 | 4.542 | 4.338 | 4.419 | 1,096,344 | -0.11(-2.53%) |
Jan 16, 2009 | 4.394 | 4.534 | 4.394 | 4.534 | 737,315 | +0.15(+3.48%) |
Jan 15, 2009 | 4.448 | 4.480 | 4.344 | 4.382 | 842,054 | -0.04(-0.90%) |
Jan 14, 2009 | 4.437 | 4.453 | 4.384 | 4.421 | 507,822 | -0.04(-0.84%) |
Jan 13, 2009 | 4.413 | 4.459 | 4.361 | 4.459 | 751,712 | -0.01(-0.14%) |
Jan 12, 2009 | 4.547 | 4.547 | 4.434 | 4.465 | 1,229,417 | -0.14(-3.12%) |
Jan 09, 2009 | 4.674 | 4.695 | 4.601 | 4.609 | 771,079 | -0.06(-1.38%) |
Jan 08, 2009 | 4.640 | 4.697 | 4.611 | 4.674 | 1,144,371 | -0.00(-0.08%) |
Jan 07, 2009 | 4.690 | 4.751 | 4.659 | 4.678 | 930,340 | -0.04(-0.89%) |
Jan 06, 2009 | 4.674 | 4.738 | 4.649 | 4.720 | 713,773 | +0.05(+1.12%) |
Jan 05, 2009 | 4.615 | 4.705 | 4.572 | 4.668 | 906,467 | -0.05(-1.15%) |
Jan 02, 2009 | 4.611 | 4.768 | 4.603 | 4.722 | 0 | +0.11(+2.40%) |