Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.201 | 3.384 | 3.191 | 3.384 | 122,087 | +0.15(+4.57%) |
Mar 30, 2009 | 3.229 | 3.244 | 2.899 | 3.237 | 94,990 | +0.07(+2.22%) |
Mar 26, 2009 | 3.251 | 3.251 | 3.166 | 3.166 | 37,854 | -0.12(-3.61%) |
Mar 25, 2009 | 3.342 | 3.448 | 3.166 | 3.285 | 31,268 | -0.10(-2.94%) |
Mar 24, 2009 | 3.286 | 3.448 | 3.145 | 3.384 | 30,986 | +0.19(+5.95%) |
Mar 23, 2009 | 3.138 | 3.264 | 2.997 | 3.194 | 20,798 | +0.18(+5.83%) |
Mar 20, 2009 | 2.990 | 3.025 | 2.948 | 3.018 | 93,677 | -0.01(-0.23%) |
Mar 19, 2009 | 3.025 | 3.040 | 2.927 | 3.025 | 29,451 | +0.00(+0.00%) |
Mar 18, 2009 | 2.892 | 3.096 | 2.864 | 3.025 | 46,475 | +0.20(+6.96%) |
Mar 17, 2009 | 2.828 | 2.901 | 2.814 | 2.828 | 57,987 | -0.02(-0.74%) |
Mar 16, 2009 | 3.018 | 3.152 | 2.821 | 2.850 | 69,521 | -0.10(-3.36%) |
Mar 13, 2009 | 3.068 | 3.068 | 2.864 | 2.949 | 0 | +0.09(+3.22%) |
Mar 12, 2009 | 2.752 | 2.990 | 2.744 | 2.857 | 95,020 | +0.04(+1.50%) |
Mar 11, 2009 | 2.885 | 2.955 | 2.723 | 2.814 | 74,706 | -0.10(-3.38%) |
Mar 10, 2009 | 3.061 | 3.229 | 2.814 | 2.913 | 36,870 | -0.08(-2.59%) |
Mar 09, 2009 | 2.906 | 2.990 | 2.744 | 2.990 | 119,775 | +0.07(+2.41%) |
Mar 06, 2009 | 2.990 | 3.047 | 2.906 | 2.920 | 0 | -0.18(-5.90%) |
Mar 05, 2009 | 3.166 | 3.249 | 2.955 | 3.103 | 104,800 | -0.13(-3.92%) |
Mar 04, 2009 | 3.258 | 3.469 | 3.166 | 3.229 | 59,390 | -0.19(-5.56%) |
Mar 02, 2009 | 3.609 | 3.652 | 3.173 | 3.419 | 155,629 | -0.42(-10.83%) |
Feb 27, 2009 | 3.243 | 3.835 | 3.180 | 3.835 | 0 | +0.56(+17.20%) |
Feb 26, 2009 | 3.314 | 3.490 | 3.272 | 3.272 | 49,886 | -0.11(-3.13%) |
Feb 25, 2009 | 3.258 | 3.462 | 3.258 | 3.377 | 41,785 | +0.09(+2.78%) |
Feb 24, 2009 | 3.237 | 3.363 | 3.145 | 3.286 | 85,560 | +0.12(+3.78%) |
Feb 23, 2009 | 2.835 | 3.307 | 2.835 | 3.166 | 106,218 | +0.42(+15.38%) |
Feb 20, 2009 | 3.251 | 3.251 | 2.744 | 2.744 | 27,706 | -0.51(-15.77%) |
Feb 19, 2009 | 3.405 | 3.434 | 3.258 | 3.258 | 3,411 | -0.18(-5.12%) |
Feb 18, 2009 | 3.412 | 3.518 | 3.215 | 3.434 | 58,840 | +0.00(+0.00%) |
Feb 17, 2009 | 3.293 | 3.434 | 3.265 | 3.434 | 3,742 | +0.16(+4.95%) |
Feb 13, 2009 | 3.377 | 3.384 | 3.272 | 3.272 | 74,488 | -0.11(-3.13%) |
Feb 12, 2009 | 3.349 | 3.448 | 3.314 | 3.377 | 36,417 | -0.01(-0.21%) |
Feb 11, 2009 | 3.455 | 3.511 | 3.377 | 3.384 | 97,300 | -0.10(-2.83%) |
Feb 10, 2009 | 3.483 | 3.518 | 3.448 | 3.483 | 48,606 | -0.03(-0.80%) |
Feb 09, 2009 | 3.497 | 3.518 | 3.483 | 3.511 | 33,968 | -0.01(-0.20%) |
Feb 06, 2009 | 3.518 | 3.532 | 3.504 | 3.518 | 26,947 | +0.00(+0.00%) |
Feb 05, 2009 | 3.518 | 3.539 | 3.469 | 3.518 | 40,747 | +0.00(+0.00%) |
Feb 04, 2009 | 3.434 | 3.560 | 3.434 | 3.518 | 121,058 | +0.12(+3.52%) |
Feb 03, 2009 | 3.546 | 3.546 | 3.349 | 3.398 | 11,897 | -0.13(-3.59%) |
Feb 02, 2009 | 3.504 | 3.624 | 3.476 | 3.525 | 99,489 | -0.04(-0.99%) |
Jan 30, 2009 | 3.645 | 3.757 | 3.511 | 3.560 | 0 | -0.08(-2.13%) |
Jan 29, 2009 | 3.588 | 3.757 | 3.539 | 3.638 | 27,686 | -0.06(-1.52%) |
Jan 28, 2009 | 3.539 | 3.912 | 3.539 | 3.694 | 29,278 | +0.11(+2.99%) |
Jan 27, 2009 | 3.567 | 3.842 | 3.476 | 3.587 | 33,399 | -0.04(-1.21%) |
Jan 26, 2009 | 3.518 | 3.701 | 3.504 | 3.631 | 25,619 | +0.10(+2.79%) |
Jan 23, 2009 | 3.448 | 3.581 | 3.419 | 3.532 | 28,006 | -0.01(-0.20%) |
Jan 22, 2009 | 3.441 | 3.574 | 3.370 | 3.539 | 35,553 | +0.10(+2.86%) |
Jan 21, 2009 | 3.391 | 3.631 | 3.293 | 3.441 | 18,902 | +0.08(+2.52%) |
Jan 20, 2009 | 3.483 | 3.694 | 3.286 | 3.356 | 22,861 | -0.13(-3.64%) |
Jan 16, 2009 | 3.683 | 3.683 | 3.265 | 3.483 | 135,592 | -0.14(-3.88%) |
Jan 15, 2009 | 3.286 | 3.821 | 3.251 | 3.624 | 43,775 | +0.32(+9.57%) |
Jan 14, 2009 | 3.462 | 3.553 | 3.272 | 3.307 | 32,024 | -0.25(-6.93%) |
Jan 13, 2009 | 3.377 | 3.574 | 3.356 | 3.553 | 10,375 | +0.12(+3.48%) |
Jan 12, 2009 | 3.518 | 3.673 | 3.419 | 3.434 | 68,505 | -0.09(-2.59%) |
Jan 09, 2009 | 3.708 | 3.778 | 3.525 | 3.525 | 12,080 | -0.23(-6.00%) |
Jan 08, 2009 | 3.631 | 3.863 | 3.595 | 3.750 | 63,104 | +0.08(+2.30%) |
Jan 07, 2009 | 3.342 | 3.799 | 3.293 | 3.666 | 25,983 | +0.25(+7.42%) |
Jan 06, 2009 | 3.455 | 3.532 | 3.405 | 3.412 | 11,228 | +0.05(+1.46%) |
Jan 05, 2009 | 3.743 | 3.743 | 3.265 | 3.363 | 84,528 | -0.45(-11.81%) |
Jan 02, 2009 | 3.877 | 3.877 | 3.813 | 3.813 | 0 | -0.09(-2.34%) |