Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.070 | 4.130 | 3.970 | 4.020 | 70,221 | +0.01(+0.25%) |
Mar 30, 2009 | 3.940 | 4.060 | 3.880 | 4.010 | 110,819 | -0.44(-9.89%) |
Mar 26, 2009 | 4.210 | 4.530 | 4.210 | 4.450 | 198,722 | +0.32(+7.75%) |
Mar 25, 2009 | 4.150 | 4.340 | 3.930 | 4.130 | 110,593 | +0.03(+0.73%) |
Mar 24, 2009 | 4.300 | 4.350 | 4.060 | 4.100 | 92,933 | -0.24(-5.53%) |
Mar 23, 2009 | 4.220 | 4.340 | 4.190 | 4.340 | 150,884 | +0.41(+10.43%) |
Mar 20, 2009 | 4.170 | 4.360 | 3.920 | 3.930 | 165,425 | -0.21(-5.07%) |
Mar 19, 2009 | 3.990 | 4.220 | 3.910 | 4.140 | 125,728 | +0.23(+5.88%) |
Mar 18, 2009 | 3.570 | 3.920 | 3.490 | 3.910 | 198,323 | +0.33(+9.22%) |
Mar 17, 2009 | 3.300 | 3.580 | 3.280 | 3.580 | 178,529 | +0.27(+8.16%) |
Mar 16, 2009 | 3.540 | 3.650 | 3.270 | 3.310 | 114,252 | -0.16(-4.61%) |
Mar 13, 2009 | 3.370 | 3.630 | 3.280 | 3.470 | 0 | -0.10(-2.80%) |
Mar 12, 2009 | 3.310 | 3.650 | 3.160 | 3.570 | 313,590 | +0.23(+6.89%) |
Mar 11, 2009 | 3.040 | 3.440 | 3.040 | 3.340 | 294,743 | +0.37(+12.46%) |
Mar 10, 2009 | 3.030 | 3.160 | 2.910 | 2.970 | 264,370 | +0.06(+2.06%) |
Mar 09, 2009 | 3.020 | 3.240 | 2.700 | 2.910 | 378,981 | -0.17(-5.52%) |
Mar 06, 2009 | 2.910 | 3.330 | 2.900 | 3.080 | 0 | +0.10(+3.36%) |
Mar 05, 2009 | 3.200 | 3.240 | 2.860 | 2.980 | 255,876 | -0.33(-9.97%) |
Mar 04, 2009 | 3.210 | 3.360 | 3.000 | 3.310 | 210,435 | -0.11(-3.22%) |
Mar 02, 2009 | 3.540 | 3.700 | 3.420 | 3.420 | 325,689 | -0.25(-6.81%) |
Feb 27, 2009 | 3.820 | 3.830 | 3.540 | 3.670 | 0 | -0.22(-5.66%) |
Feb 26, 2009 | 4.060 | 4.390 | 3.880 | 3.890 | 197,712 | -0.04(-1.02%) |
Feb 25, 2009 | 4.040 | 4.050 | 3.820 | 3.930 | 137,296 | -0.17(-4.15%) |
Feb 24, 2009 | 4.070 | 4.200 | 3.930 | 4.100 | 247,723 | +0.10(+2.50%) |
Feb 23, 2009 | 4.330 | 4.370 | 3.990 | 4.000 | 119,334 | -0.28(-6.54%) |
Feb 20, 2009 | 4.270 | 4.400 | 4.160 | 4.280 | 0 | -0.10(-2.28%) |
Feb 19, 2009 | 4.570 | 4.610 | 4.280 | 4.380 | 160,391 | -0.12(-2.67%) |
Feb 18, 2009 | 4.730 | 4.730 | 4.460 | 4.500 | 118,474 | -0.17(-3.64%) |
Feb 17, 2009 | 4.810 | 4.870 | 4.510 | 4.670 | 156,611 | -0.26(-5.27%) |
Feb 13, 2009 | 5.100 | 5.170 | 4.900 | 4.930 | 147,083 | -0.14(-2.76%) |
Feb 12, 2009 | 4.950 | 5.120 | 4.870 | 5.070 | 108,207 | -0.01(-0.20%) |
Feb 11, 2009 | 4.990 | 5.130 | 4.852 | 5.080 | 156,217 | +0.14(+2.83%) |
Feb 10, 2009 | 5.300 | 5.420 | 4.910 | 4.940 | 170,750 | -0.38(-7.14%) |
Feb 09, 2009 | 5.350 | 5.410 | 5.154 | 5.320 | 105,932 | -0.09(-1.66%) |
Feb 06, 2009 | 5.360 | 5.480 | 5.210 | 5.410 | 87,400 | +0.06(+1.12%) |
Feb 05, 2009 | 5.060 | 5.500 | 5.010 | 5.350 | 149,056 | +0.26(+5.11%) |
Feb 04, 2009 | 5.430 | 5.580 | 5.000 | 5.090 | 274,555 | -0.35(-6.43%) |
Feb 03, 2009 | 5.110 | 5.490 | 5.050 | 5.440 | 342,843 | +0.40(+7.94%) |
Feb 02, 2009 | 4.780 | 5.120 | 4.740 | 5.040 | 131,070 | +0.15(+3.07%) |
Jan 30, 2009 | 4.960 | 4.960 | 4.700 | 4.890 | 0 | -0.01(-0.20%) |
Jan 29, 2009 | 4.810 | 4.950 | 4.710 | 4.900 | 105,831 | -0.01(-0.20%) |
Jan 28, 2009 | 4.760 | 4.970 | 4.710 | 4.910 | 120,094 | +0.24(+5.14%) |
Jan 27, 2009 | 4.390 | 4.720 | 4.350 | 4.670 | 203,689 | +0.29(+6.62%) |
Jan 26, 2009 | 4.510 | 4.700 | 4.270 | 4.380 | 117,997 | -0.12(-2.67%) |
Jan 23, 2009 | 4.255 | 4.640 | 4.150 | 4.500 | 96,064 | +0.09(+2.04%) |
Jan 22, 2009 | 4.540 | 4.670 | 4.300 | 4.410 | 108,974 | -0.26(-5.57%) |
Jan 21, 2009 | 4.300 | 4.680 | 4.300 | 4.670 | 74,808 | +0.37(+8.60%) |
Jan 20, 2009 | 4.710 | 4.720 | 4.230 | 4.300 | 171,525 | -0.52(-10.79%) |
Jan 16, 2009 | 4.830 | 4.870 | 4.440 | 4.820 | 138,063 | +0.07(+1.47%) |
Jan 15, 2009 | 4.570 | 5.020 | 4.335 | 4.750 | 121,333 | +0.18(+3.94%) |
Jan 14, 2009 | 4.940 | 4.940 | 4.420 | 4.570 | 212,627 | -0.42(-8.42%) |
Jan 13, 2009 | 4.470 | 5.080 | 4.470 | 4.990 | 233,193 | +0.53(+11.88%) |
Jan 12, 2009 | 4.730 | 4.730 | 4.322 | 4.460 | 108,389 | -0.27(-5.71%) |
Jan 09, 2009 | 5.220 | 5.220 | 4.730 | 4.730 | 192,716 | -0.51(-9.73%) |
Jan 08, 2009 | 5.190 | 5.240 | 4.940 | 5.240 | 73,067 | +0.04(+0.77%) |
Jan 07, 2009 | 5.480 | 5.550 | 5.100 | 5.200 | 120,085 | -0.41(-7.31%) |
Jan 06, 2009 | 5.150 | 5.820 | 5.150 | 5.610 | 174,470 | +0.50(+9.78%) |
Jan 05, 2009 | 5.110 | 5.170 | 4.850 | 5.110 | 105,737 | +0.01(+0.20%) |
Jan 02, 2009 | 4.890 | 5.180 | 4.740 | 5.100 | 0 | +0.21(+4.29%) |