Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.000 | 4.050 | 3.010 | 3.810 | 1,612 | -0.09(-2.31%) |
Mar 30, 2009 | 3.850 | 3.900 | 3.750 | 3.900 | 1,212 | -0.20(-4.88%) |
Mar 26, 2009 | 3.850 | 4.100 | 3.600 | 4.100 | 8,000 | +0.05(+1.23%) |
Mar 25, 2009 | 4.330 | 4.340 | 3.910 | 4.050 | 6,800 | -0.02(-0.49%) |
Mar 24, 2009 | 4.270 | 4.270 | 3.930 | 4.070 | 9,600 | +0.19(+4.90%) |
Mar 23, 2009 | 3.900 | 4.000 | 3.880 | 3.880 | 7,400 | +0.48(+14.12%) |
Mar 20, 2009 | 3.420 | 3.550 | 3.250 | 3.400 | 3,300 | -0.06(-1.73%) |
Mar 19, 2009 | 3.280 | 3.570 | 3.280 | 3.460 | 5,499 | -0.04(-1.14%) |
Mar 18, 2009 | 3.390 | 3.670 | 3.390 | 3.500 | 4,500 | +0.10(+2.94%) |
Mar 17, 2009 | 3.300 | 3.400 | 3.300 | 3.400 | 1,100 | +0.15(+4.62%) |
Mar 16, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.07(-2.11%) |
Mar 13, 2009 | 3.100 | 3.320 | 3.100 | 3.320 | 0 | +0.04(+1.22%) |
Mar 12, 2009 | 3.200 | 3.280 | 3.200 | 3.280 | 1,399 | +0.10(+3.14%) |
Mar 11, 2009 | 3.200 | 3.200 | 3.180 | 3.180 | 1,490 | -0.21(-6.19%) |
Mar 10, 2009 | 3.013 | 3.391 | 3.010 | 3.390 | 4,086 | +0.14(+4.31%) |
Mar 09, 2009 | 3.100 | 3.250 | 3.070 | 3.250 | 1,000 | -0.05(-1.52%) |
Mar 06, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.20(+6.45%) |
Mar 05, 2009 | 3.050 | 3.160 | 3.030 | 3.100 | 2,565 | -0.17(-5.20%) |
Mar 04, 2009 | 3.350 | 3.350 | 3.030 | 3.270 | 4,710 | -0.07(-2.10%) |
Mar 02, 2009 | 3.050 | 3.350 | 3.050 | 3.340 | 1,820 | +0.08(+2.45%) |
Feb 27, 2009 | 3.540 | 3.750 | 3.260 | 3.260 | 0 | -0.37(-10.19%) |
Feb 26, 2009 | 3.630 | 3.640 | 3.350 | 3.630 | 6,600 | -0.01(-0.27%) |
Feb 25, 2009 | 3.350 | 3.730 | 3.350 | 3.640 | 6,000 | +0.14(+4.00%) |
Feb 24, 2009 | 3.520 | 3.690 | 3.400 | 3.500 | 5,300 | -0.09(-2.51%) |
Feb 23, 2009 | 3.650 | 3.750 | 3.450 | 3.590 | 3,700 | -0.17(-4.52%) |
Feb 20, 2009 | 3.600 | 3.770 | 3.600 | 3.760 | 1,700 | +0.10(+2.73%) |
Feb 19, 2009 | 3.680 | 3.680 | 3.660 | 3.660 | 1,824 | -0.04(-1.08%) |
Feb 18, 2009 | 3.530 | 3.700 | 3.530 | 3.700 | 875 | +0.17(+4.82%) |
Feb 17, 2009 | 3.530 | 3.530 | 3.530 | 3.530 | 1,166 | -0.02(-0.56%) |
Feb 13, 2009 | 3.700 | 3.800 | 3.510 | 3.550 | 5,794 | -0.15(-4.05%) |
Feb 12, 2009 | 3.450 | 3.700 | 3.450 | 3.700 | 1,800 | +0.24(+6.94%) |
Feb 11, 2009 | 3.650 | 3.650 | 3.460 | 3.460 | 1,922 | -0.29(-7.73%) |
Feb 10, 2009 | 3.660 | 3.750 | 3.660 | 3.750 | 1,300 | +0.00(+0.00%) |
Feb 09, 2009 | 3.700 | 3.750 | 3.700 | 3.750 | 1,100 | +0.05(+1.35%) |
Feb 06, 2009 | 3.800 | 3.800 | 3.650 | 3.700 | 3,308 | +0.10(+2.78%) |
Feb 05, 2009 | 3.740 | 3.780 | 3.600 | 3.600 | 400 | -0.27(-6.97%) |
Feb 04, 2009 | 3.750 | 3.870 | 3.600 | 3.870 | 866 | -0.01(-0.17%) |
Feb 03, 2009 | 3.876 | 3.876 | 3.876 | 3.876 | 100 | +0.09(+2.28%) |
Feb 02, 2009 | 3.800 | 3.800 | 3.650 | 3.790 | 400 | -0.08(-2.07%) |
Jan 30, 2009 | 3.570 | 3.870 | 3.500 | 3.870 | 0 | +0.36(+10.26%) |
Jan 29, 2009 | 3.490 | 3.510 | 3.464 | 3.510 | 400 | -0.19(-5.14%) |
Jan 28, 2009 | 3.750 | 3.750 | 3.700 | 3.700 | 1,900 | +0.20(+5.71%) |
Jan 27, 2009 | 3.500 | 3.500 | 3.500 | 3.500 | 300 | -0.04(-1.01%) |
Jan 26, 2009 | 3.600 | 3.625 | 3.310 | 3.536 | 7,000 | +0.04(+1.02%) |
Jan 23, 2009 | 3.700 | 3.700 | 3.400 | 3.500 | 8,546 | -0.25(-6.67%) |
Jan 22, 2009 | 3.790 | 3.820 | 3.660 | 3.750 | 4,228 | -0.07(-1.83%) |
Jan 21, 2009 | 3.900 | 3.900 | 3.700 | 3.820 | 5,058 | -0.07(-1.80%) |
Jan 20, 2009 | 3.900 | 4.090 | 3.890 | 3.890 | 5,600 | +0.14(+3.73%) |
Jan 16, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 800 | -0.10(-2.60%) |
Jan 15, 2009 | 3.950 | 4.270 | 3.800 | 3.850 | 7,450 | -0.04(-1.08%) |
Jan 14, 2009 | 3.950 | 3.950 | 3.750 | 3.892 | 5,700 | -0.11(-2.70%) |
Jan 13, 2009 | 3.750 | 4.250 | 3.750 | 4.000 | 8,800 | +0.30(+8.11%) |
Jan 12, 2009 | 3.700 | 3.700 | 3.700 | 3.700 | 1,800 | -0.02(-0.53%) |
Jan 09, 2009 | 3.690 | 3.740 | 3.650 | 3.720 | 5,300 | +0.19(+5.38%) |
Jan 08, 2009 | 3.600 | 3.600 | 3.530 | 3.530 | 4,800 | -0.09(-2.48%) |
Jan 07, 2009 | 3.550 | 3.620 | 3.550 | 3.620 | 2,550 | +0.03(+0.83%) |
Jan 06, 2009 | 3.590 | 3.590 | 3.500 | 3.590 | 3,900 | +0.14(+4.06%) |
Jan 05, 2009 | 3.450 | 3.550 | 3.450 | 3.450 | 2,412 | -0.05(-1.43%) |
Jan 02, 2009 | 3.400 | 3.500 | 3.350 | 3.500 | 0 | +0.20(+6.06%) |