Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.350 | 4.580 | 4.270 | 4.540 | 70,480 | +0.19(+4.37%) |
Mar 30, 2009 | 3.990 | 4.380 | 3.810 | 4.350 | 100,138 | +0.00(+0.00%) |
Mar 26, 2009 | 4.390 | 4.430 | 4.230 | 4.350 | 78,207 | +0.03(+0.69%) |
Mar 25, 2009 | 4.110 | 4.390 | 4.010 | 4.320 | 45,536 | +0.25(+6.14%) |
Mar 24, 2009 | 4.020 | 4.170 | 3.940 | 4.070 | 17,499 | -0.03(-0.73%) |
Mar 23, 2009 | 3.900 | 4.100 | 3.550 | 4.100 | 71,958 | +0.69(+20.23%) |
Mar 20, 2009 | 3.220 | 3.520 | 3.180 | 3.410 | 111,714 | +0.23(+7.23%) |
Mar 19, 2009 | 3.330 | 3.380 | 3.100 | 3.180 | 55,757 | -0.09(-2.75%) |
Mar 18, 2009 | 3.330 | 3.410 | 3.040 | 3.270 | 54,348 | -0.07(-2.10%) |
Mar 17, 2009 | 3.270 | 3.410 | 3.250 | 3.340 | 64,735 | +0.07(+2.14%) |
Mar 16, 2009 | 3.260 | 3.550 | 3.240 | 3.270 | 71,668 | +0.06(+1.87%) |
Mar 13, 2009 | 3.380 | 3.590 | 3.200 | 3.210 | 49,705 | -0.13(-3.89%) |
Mar 12, 2009 | 3.150 | 3.350 | 3.150 | 3.340 | 66,716 | +0.18(+5.70%) |
Mar 11, 2009 | 3.370 | 3.380 | 3.160 | 3.160 | 47,803 | -0.18(-5.39%) |
Mar 10, 2009 | 3.160 | 3.400 | 3.050 | 3.340 | 46,146 | +0.29(+9.51%) |
Mar 09, 2009 | 3.210 | 3.260 | 3.050 | 3.050 | 34,142 | -0.19(-5.86%) |
Mar 06, 2009 | 3.190 | 3.280 | 3.080 | 3.240 | 21,458 | +0.09(+2.86%) |
Mar 05, 2009 | 3.400 | 3.470 | 3.120 | 3.150 | 23,494 | -0.36(-10.26%) |
Mar 04, 2009 | 3.280 | 3.670 | 3.200 | 3.510 | 27,823 | +0.51(+17.00%) |
Mar 02, 2009 | 3.190 | 3.190 | 2.840 | 3.000 | 89,790 | -0.26(-7.98%) |
Feb 27, 2009 | 3.150 | 3.440 | 3.150 | 3.260 | 48,868 | +0.10(+3.16%) |
Feb 26, 2009 | 3.510 | 3.570 | 3.160 | 3.160 | 78,483 | -0.32(-9.20%) |
Feb 25, 2009 | 3.250 | 3.860 | 3.250 | 3.480 | 44,437 | -0.43(-11.00%) |
Feb 24, 2009 | 4.160 | 4.160 | 3.450 | 3.910 | 228,150 | +0.93(+31.21%) |
Feb 23, 2009 | 3.260 | 3.320 | 2.960 | 2.980 | 39,171 | -0.26(-8.02%) |
Feb 20, 2009 | 3.320 | 3.400 | 3.190 | 3.240 | 53,169 | -0.09(-2.70%) |
Feb 19, 2009 | 3.720 | 3.720 | 3.330 | 3.330 | 39,417 | -0.31(-8.52%) |
Feb 18, 2009 | 3.620 | 3.680 | 3.490 | 3.640 | 36,630 | +0.09(+2.54%) |
Feb 17, 2009 | 3.800 | 3.910 | 3.540 | 3.550 | 32,569 | -0.41(-10.35%) |
Feb 13, 2009 | 3.980 | 3.990 | 3.810 | 3.960 | 19,676 | -0.03(-0.75%) |
Feb 12, 2009 | 3.770 | 4.000 | 3.730 | 3.990 | 41,620 | +0.07(+1.79%) |
Feb 11, 2009 | 4.140 | 4.140 | 3.870 | 3.920 | 42,359 | -0.17(-4.16%) |
Feb 10, 2009 | 3.980 | 4.150 | 3.920 | 4.090 | 61,718 | +0.08(+2.00%) |
Feb 09, 2009 | 4.250 | 4.250 | 3.940 | 4.010 | 90,994 | -0.31(-7.18%) |
Feb 06, 2009 | 4.200 | 4.440 | 4.160 | 4.320 | 53,890 | +0.09(+2.13%) |
Feb 05, 2009 | 3.920 | 4.400 | 3.840 | 4.230 | 48,877 | +0.33(+8.46%) |
Feb 04, 2009 | 4.170 | 4.220 | 3.750 | 3.900 | 92,088 | -0.28(-6.70%) |
Feb 03, 2009 | 3.790 | 4.530 | 3.730 | 4.180 | 93,862 | +0.42(+11.17%) |
Feb 02, 2009 | 3.850 | 3.900 | 3.640 | 3.760 | 74,523 | -0.21(-5.29%) |
Jan 30, 2009 | 3.900 | 4.090 | 3.820 | 3.970 | 29,760 | +0.13(+3.39%) |
Jan 29, 2009 | 4.230 | 4.390 | 3.820 | 3.840 | 57,580 | -0.48(-11.11%) |
Jan 28, 2009 | 4.000 | 4.320 | 3.910 | 4.320 | 65,960 | +0.38(+9.64%) |
Jan 27, 2009 | 3.870 | 4.000 | 3.730 | 3.940 | 43,031 | +0.10(+2.60%) |
Jan 26, 2009 | 3.590 | 3.920 | 3.450 | 3.840 | 113,526 | +0.24(+6.67%) |
Jan 23, 2009 | 3.430 | 3.660 | 3.420 | 3.600 | 39,597 | +0.05(+1.41%) |
Jan 22, 2009 | 3.610 | 3.780 | 3.500 | 3.550 | 52,036 | -0.19(-5.08%) |
Jan 21, 2009 | 3.380 | 3.770 | 3.370 | 3.740 | 38,966 | +0.31(+9.04%) |
Jan 20, 2009 | 3.470 | 3.560 | 3.400 | 3.430 | 48,400 | -0.12(-3.38%) |
Jan 16, 2009 | 3.580 | 3.580 | 3.380 | 3.550 | 54,347 | +0.03(+0.85%) |
Jan 15, 2009 | 3.240 | 3.520 | 3.180 | 3.520 | 93,737 | +0.29(+8.98%) |
Jan 14, 2009 | 3.790 | 3.790 | 3.230 | 3.230 | 109,193 | -0.66(-16.97%) |
Jan 13, 2009 | 3.950 | 4.020 | 3.890 | 3.890 | 33,027 | -0.08(-2.02%) |
Jan 12, 2009 | 4.010 | 4.170 | 3.850 | 3.970 | 65,433 | -0.04(-1.00%) |
Jan 09, 2009 | 4.250 | 4.250 | 4.000 | 4.010 | 97,622 | -0.19(-4.52%) |
Jan 08, 2009 | 4.170 | 4.270 | 4.120 | 4.200 | 78,287 | +0.03(+0.72%) |
Jan 07, 2009 | 4.410 | 4.420 | 4.070 | 4.170 | 51,185 | -0.40(-8.75%) |
Jan 06, 2009 | 4.430 | 4.600 | 4.220 | 4.570 | 92,946 | +0.22(+5.06%) |
Jan 05, 2009 | 4.200 | 4.350 | 4.050 | 4.350 | 74,569 | +0.20(+4.82%) |