Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.881 | 4.025 | 3.799 | 3.981 | 1,403,889 | +0.14(+3.74%) |
Mar 30, 2009 | 3.964 | 4.277 | 3.786 | 3.838 | 2,649,380 | -0.46(-10.72%) |
Mar 26, 2009 | 4.238 | 4.312 | 4.068 | 4.299 | 2,032,592 | +0.17(+4.00%) |
Mar 25, 2009 | 3.838 | 4.142 | 3.781 | 4.134 | 2,549,425 | +0.38(+10.07%) |
Mar 24, 2009 | 3.838 | 3.960 | 3.742 | 3.755 | 1,939,481 | -0.21(-5.37%) |
Mar 23, 2009 | 3.751 | 3.981 | 3.717 | 3.968 | 2,780,757 | +0.17(+4.58%) |
Mar 20, 2009 | 3.855 | 3.942 | 3.668 | 3.795 | 2,134,038 | -0.09(-2.35%) |
Mar 19, 2009 | 4.138 | 4.160 | 3.877 | 3.886 | 2,227,767 | -0.07(-1.65%) |
Mar 18, 2009 | 3.690 | 4.029 | 3.551 | 3.951 | 3,626,924 | +0.21(+5.58%) |
Mar 17, 2009 | 3.525 | 3.747 | 3.273 | 3.742 | 2,584,029 | +0.11(+3.11%) |
Mar 16, 2009 | 3.777 | 4.151 | 3.577 | 3.629 | 2,652,343 | -0.05(-1.30%) |
Mar 13, 2009 | 3.582 | 3.695 | 3.451 | 3.677 | 0 | +0.10(+2.67%) |
Mar 12, 2009 | 2.890 | 3.612 | 2.804 | 3.582 | 3,115,008 | +0.63(+21.18%) |
Mar 11, 2009 | 3.060 | 3.256 | 2.830 | 2.956 | 2,388,741 | -0.27(-8.36%) |
Mar 10, 2009 | 3.086 | 3.225 | 2.890 | 3.225 | 1,744,598 | +0.40(+14.33%) |
Mar 09, 2009 | 2.938 | 3.038 | 2.786 | 2.821 | 1,335,589 | -0.21(-7.02%) |
Mar 06, 2009 | 3.090 | 3.090 | 2.882 | 3.034 | 0 | +0.03(+1.01%) |
Mar 05, 2009 | 3.447 | 3.447 | 3.003 | 3.003 | 1,998,710 | -0.59(-16.34%) |
Mar 04, 2009 | 3.386 | 3.716 | 3.195 | 3.590 | 3,129,643 | +0.27(+7.97%) |
Mar 02, 2009 | 3.412 | 3.469 | 3.295 | 3.325 | 2,202,030 | -0.13(-3.89%) |
Feb 27, 2009 | 3.590 | 3.595 | 3.432 | 3.460 | 0 | -0.22(-6.02%) |
Feb 26, 2009 | 3.686 | 3.851 | 3.625 | 3.682 | 1,625,347 | +0.06(+1.56%) |
Feb 25, 2009 | 3.903 | 3.903 | 3.460 | 3.625 | 2,227,215 | -0.39(-9.74%) |
Feb 24, 2009 | 3.682 | 4.021 | 3.608 | 4.016 | 1,549,506 | +0.37(+10.13%) |
Feb 23, 2009 | 3.964 | 4.012 | 3.638 | 3.647 | 1,613,004 | -0.22(-5.73%) |
Feb 20, 2009 | 3.834 | 4.029 | 3.673 | 3.868 | 2,246,285 | -0.07(-1.87%) |
Feb 19, 2009 | 4.255 | 4.316 | 3.912 | 3.942 | 1,495,415 | -0.22(-5.22%) |
Feb 18, 2009 | 4.238 | 4.299 | 4.047 | 4.160 | 1,611,081 | -0.02(-0.42%) |
Feb 17, 2009 | 4.355 | 4.838 | 4.055 | 4.177 | 1,666,378 | -0.33(-7.24%) |
Feb 13, 2009 | 4.655 | 4.686 | 4.473 | 4.503 | 1,567,007 | -0.13(-2.81%) |
Feb 12, 2009 | 4.560 | 4.707 | 4.394 | 4.633 | 2,116,410 | -0.09(-1.84%) |
Feb 11, 2009 | 4.638 | 4.773 | 4.586 | 4.720 | 2,386,539 | +0.13(+2.94%) |
Feb 10, 2009 | 5.085 | 5.107 | 4.568 | 4.586 | 1,549,050 | -0.67(-12.67%) |
Feb 09, 2009 | 5.268 | 5.533 | 4.959 | 5.251 | 1,143,775 | -0.19(-3.44%) |
Feb 06, 2009 | 5.172 | 5.468 | 5.172 | 5.438 | 1,523,727 | +0.25(+4.77%) |
Feb 05, 2009 | 4.938 | 5.264 | 4.894 | 5.190 | 703,290 | +0.23(+4.64%) |
Feb 04, 2009 | 5.051 | 5.120 | 4.881 | 4.959 | 1,001,973 | -0.06(-1.21%) |
Feb 03, 2009 | 4.959 | 5.120 | 4.859 | 5.020 | 963,513 | +0.12(+2.39%) |
Feb 02, 2009 | 4.959 | 4.986 | 4.751 | 4.903 | 1,529,819 | -0.15(-3.01%) |
Jan 30, 2009 | 5.303 | 5.325 | 4.920 | 5.055 | 0 | -0.19(-3.57%) |
Jan 29, 2009 | 5.781 | 5.798 | 5.216 | 5.242 | 1,092,458 | -0.65(-11.06%) |
Jan 28, 2009 | 5.764 | 5.955 | 5.507 | 5.894 | 759,031 | +0.42(+7.62%) |
Jan 27, 2009 | 5.138 | 5.503 | 5.138 | 5.477 | 893,179 | +0.35(+6.78%) |
Jan 26, 2009 | 5.298 | 5.411 | 5.007 | 5.129 | 744,833 | -0.14(-2.72%) |
Jan 23, 2009 | 5.081 | 5.303 | 5.007 | 5.272 | 782,316 | -0.04(-0.74%) |
Jan 22, 2009 | 5.524 | 5.607 | 5.151 | 5.311 | 976,373 | -0.39(-6.86%) |
Jan 21, 2009 | 5.403 | 5.755 | 5.216 | 5.703 | 697,039 | +0.47(+9.06%) |
Jan 20, 2009 | 5.711 | 5.937 | 5.229 | 5.229 | 994,776 | -0.81(-13.39%) |
Jan 16, 2009 | 5.998 | 6.107 | 5.829 | 6.037 | 934,625 | +0.24(+4.20%) |
Jan 15, 2009 | 5.777 | 6.024 | 5.442 | 5.794 | 1,028,178 | +0.03(+0.53%) |
Jan 14, 2009 | 6.181 | 6.189 | 5.707 | 5.764 | 796,295 | -0.50(-7.92%) |
Jan 13, 2009 | 6.224 | 6.355 | 6.059 | 6.259 | 982,058 | -0.04(-0.62%) |
Jan 12, 2009 | 6.611 | 6.676 | 6.237 | 6.298 | 571,480 | -0.35(-5.29%) |
Jan 09, 2009 | 7.041 | 7.128 | 6.602 | 6.650 | 901,307 | -0.31(-4.43%) |
Jan 08, 2009 | 6.768 | 7.020 | 6.676 | 6.959 | 755,016 | +0.13(+1.84%) |
Jan 07, 2009 | 7.154 | 7.285 | 6.772 | 6.833 | 971,006 | -0.60(-8.02%) |
Jan 06, 2009 | 7.107 | 7.576 | 6.876 | 7.428 | 1,247,374 | +0.09(+1.24%) |
Jan 05, 2009 | 7.398 | 7.506 | 7.120 | 7.337 | 768,958 | -0.06(-0.82%) |
Jan 02, 2009 | 7.128 | 7.433 | 6.907 | 7.398 | 0 | +0.25(+3.53%) |