Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.088 | 4.160 | 3.919 | 3.957 | 518,632 | -0.07(-1.78%) |
Mar 30, 2009 | 4.392 | 4.434 | 3.813 | 4.029 | 542,660 | -0.73(-15.28%) |
Mar 26, 2009 | 4.666 | 4.780 | 4.523 | 4.755 | 632,778 | +0.14(+3.02%) |
Mar 25, 2009 | 4.489 | 4.751 | 4.383 | 4.616 | 337,959 | +0.18(+4.00%) |
Mar 24, 2009 | 4.552 | 4.742 | 4.430 | 4.438 | 407,261 | -0.19(-4.19%) |
Mar 23, 2009 | 4.405 | 4.633 | 4.383 | 4.633 | 451,968 | +0.60(+14.75%) |
Mar 20, 2009 | 4.240 | 4.299 | 4.037 | 4.037 | 353,810 | -0.16(-3.82%) |
Mar 19, 2009 | 4.244 | 4.379 | 4.172 | 4.198 | 245,728 | +0.03(+0.71%) |
Mar 18, 2009 | 3.864 | 4.185 | 3.818 | 4.168 | 186,453 | +0.30(+7.87%) |
Mar 17, 2009 | 3.636 | 3.932 | 3.632 | 3.864 | 231,951 | +0.26(+7.14%) |
Mar 16, 2009 | 3.775 | 3.970 | 3.590 | 3.606 | 181,215 | -0.15(-3.94%) |
Mar 13, 2009 | 3.801 | 3.860 | 3.653 | 3.754 | 0 | -0.03(-0.67%) |
Mar 12, 2009 | 3.142 | 3.822 | 3.138 | 3.780 | 802,194 | +0.63(+20.13%) |
Mar 11, 2009 | 3.298 | 3.340 | 3.074 | 3.146 | 449,832 | -0.14(-4.36%) |
Mar 10, 2009 | 3.066 | 3.366 | 3.066 | 3.290 | 811,465 | +0.29(+9.56%) |
Mar 09, 2009 | 3.083 | 3.120 | 2.884 | 3.003 | 655,544 | -0.13(-4.18%) |
Mar 06, 2009 | 3.416 | 3.429 | 2.927 | 3.133 | 0 | -0.24(-7.25%) |
Mar 05, 2009 | 3.505 | 3.539 | 3.256 | 3.378 | 843,702 | -0.21(-5.88%) |
Mar 04, 2009 | 3.742 | 3.805 | 3.530 | 3.590 | 885,370 | -0.03(-0.70%) |
Mar 02, 2009 | 3.784 | 3.784 | 3.602 | 3.615 | 517,353 | -0.22(-5.62%) |
Feb 27, 2009 | 3.492 | 3.923 | 3.492 | 3.830 | 0 | -0.12(-2.99%) |
Feb 26, 2009 | 4.033 | 4.257 | 3.949 | 3.949 | 321,082 | -0.05(-1.27%) |
Feb 25, 2009 | 3.953 | 4.139 | 3.674 | 3.999 | 343,491 | +0.05(+1.28%) |
Feb 24, 2009 | 3.796 | 3.982 | 3.636 | 3.949 | 572,584 | +0.21(+5.65%) |
Feb 23, 2009 | 3.906 | 3.957 | 3.729 | 3.737 | 689,731 | -0.16(-4.12%) |
Feb 20, 2009 | 3.906 | 3.936 | 3.742 | 3.898 | 927,174 | -0.07(-1.81%) |
Feb 19, 2009 | 4.215 | 4.274 | 3.965 | 3.970 | 377,010 | -0.21(-5.05%) |
Feb 18, 2009 | 4.459 | 4.633 | 4.164 | 4.181 | 428,916 | -0.25(-5.62%) |
Feb 17, 2009 | 4.269 | 4.569 | 4.147 | 4.430 | 371,251 | -0.01(-0.19%) |
Feb 13, 2009 | 4.421 | 4.476 | 4.139 | 4.438 | 354,973 | +0.01(+0.19%) |
Feb 12, 2009 | 4.227 | 4.455 | 4.084 | 4.430 | 231,731 | +0.13(+2.94%) |
Feb 11, 2009 | 4.320 | 4.362 | 4.223 | 4.303 | 333,277 | +0.02(+0.39%) |
Feb 10, 2009 | 4.497 | 4.595 | 4.223 | 4.286 | 414,618 | -0.25(-5.58%) |
Feb 09, 2009 | 4.814 | 4.814 | 4.434 | 4.540 | 275,129 | -0.21(-4.44%) |
Feb 06, 2009 | 4.050 | 4.806 | 3.986 | 4.751 | 488,698 | +0.72(+17.80%) |
Feb 05, 2009 | 3.986 | 4.227 | 3.932 | 4.033 | 237,698 | +0.01(+0.21%) |
Feb 04, 2009 | 4.379 | 4.379 | 3.885 | 4.025 | 522,191 | -0.36(-8.19%) |
Feb 03, 2009 | 4.544 | 4.544 | 4.320 | 4.383 | 190,154 | -0.15(-3.26%) |
Feb 02, 2009 | 4.388 | 4.569 | 4.362 | 4.531 | 317,613 | +0.10(+2.29%) |
Jan 30, 2009 | 4.354 | 4.578 | 4.345 | 4.430 | 0 | +0.10(+2.24%) |
Jan 29, 2009 | 4.595 | 4.624 | 4.164 | 4.333 | 532,016 | -0.31(-6.73%) |
Jan 28, 2009 | 4.291 | 4.899 | 4.291 | 4.645 | 606,375 | +0.45(+10.66%) |
Jan 27, 2009 | 4.050 | 4.362 | 4.050 | 4.198 | 384,395 | +0.11(+2.79%) |
Jan 26, 2009 | 3.957 | 4.307 | 3.957 | 4.084 | 307,646 | +0.07(+1.79%) |
Jan 23, 2009 | 3.623 | 4.020 | 3.623 | 4.012 | 1,364,085 | +0.19(+4.86%) |
Jan 22, 2009 | 3.813 | 3.881 | 3.708 | 3.826 | 318,366 | -0.08(-1.95%) |
Jan 21, 2009 | 4.020 | 4.020 | 3.720 | 3.902 | 951,356 | -0.12(-2.94%) |
Jan 20, 2009 | 4.269 | 4.354 | 4.012 | 4.020 | 640,766 | -0.32(-7.30%) |
Jan 16, 2009 | 4.345 | 4.506 | 4.219 | 4.337 | 397,244 | +0.00(+0.00%) |
Jan 15, 2009 | 4.405 | 4.443 | 4.168 | 4.337 | 462,494 | -0.08(-1.82%) |
Jan 14, 2009 | 4.354 | 4.561 | 4.329 | 4.417 | 331,191 | -0.08(-1.88%) |
Jan 13, 2009 | 4.502 | 4.612 | 4.177 | 4.502 | 459,778 | -0.03(-0.74%) |
Jan 12, 2009 | 5.055 | 5.055 | 4.388 | 4.535 | 655,234 | -0.53(-10.43%) |
Jan 09, 2009 | 5.612 | 5.612 | 5.004 | 5.063 | 529,660 | -0.52(-9.30%) |
Jan 08, 2009 | 5.646 | 5.705 | 5.503 | 5.583 | 319,953 | -0.09(-1.64%) |
Jan 07, 2009 | 6.018 | 6.018 | 5.587 | 5.676 | 514,684 | -0.43(-7.05%) |
Jan 06, 2009 | 6.174 | 6.212 | 5.997 | 6.106 | 366,093 | -0.02(-0.28%) |
Jan 05, 2009 | 6.242 | 6.330 | 5.963 | 6.123 | 154,755 | -0.11(-1.69%) |
Jan 02, 2009 | 6.144 | 6.267 | 5.870 | 6.229 | 0 | +0.16(+2.72%) |