Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.390 | 4.500 | 4.270 | 4.390 | 32,040 | +0.01(+0.23%) |
Mar 30, 2009 | 4.410 | 4.480 | 4.290 | 4.380 | 9,250 | -0.03(-0.68%) |
Mar 26, 2009 | 4.390 | 4.430 | 4.360 | 4.410 | 7,400 | +0.05(+1.15%) |
Mar 25, 2009 | 4.370 | 4.470 | 4.260 | 4.360 | 9,134 | -0.01(-0.23%) |
Mar 24, 2009 | 4.180 | 4.370 | 4.100 | 4.370 | 23,100 | +0.19(+4.55%) |
Mar 23, 2009 | 4.380 | 4.400 | 4.057 | 4.180 | 31,420 | -0.05(-1.18%) |
Mar 20, 2009 | 3.920 | 4.280 | 3.920 | 4.230 | 19,223 | +0.38(+9.87%) |
Mar 19, 2009 | 3.820 | 3.870 | 3.750 | 3.850 | 3,800 | +0.03(+0.79%) |
Mar 18, 2009 | 3.800 | 3.880 | 3.630 | 3.820 | 5,500 | +0.02(+0.53%) |
Mar 17, 2009 | 3.510 | 3.930 | 3.510 | 3.800 | 16,300 | +0.20(+5.56%) |
Mar 16, 2009 | 3.490 | 3.640 | 3.490 | 3.600 | 15,638 | +0.16(+4.65%) |
Mar 13, 2009 | 3.510 | 3.510 | 3.272 | 3.440 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 3.430 | 3.540 | 3.390 | 3.440 | 14,600 | +0.06(+1.78%) |
Mar 11, 2009 | 3.450 | 3.450 | 3.200 | 3.380 | 14,500 | -0.12(-3.43%) |
Mar 10, 2009 | 3.510 | 3.680 | 3.410 | 3.500 | 14,517 | +0.01(+0.29%) |
Mar 09, 2009 | 3.480 | 3.550 | 3.400 | 3.490 | 25,600 | -0.04(-1.13%) |
Mar 06, 2009 | 3.790 | 3.800 | 3.400 | 3.530 | 0 | -0.21(-5.61%) |
Mar 05, 2009 | 3.700 | 3.790 | 3.630 | 3.740 | 7,910 | +0.03(+0.81%) |
Mar 04, 2009 | 3.730 | 3.850 | 3.670 | 3.710 | 12,006 | -0.24(-6.08%) |
Mar 02, 2009 | 4.030 | 4.130 | 3.870 | 3.950 | 12,500 | -0.18(-4.36%) |
Feb 27, 2009 | 4.140 | 4.610 | 3.980 | 4.130 | 0 | -0.03(-0.72%) |
Feb 26, 2009 | 3.730 | 4.280 | 3.710 | 4.160 | 42,260 | +0.50(+13.66%) |
Feb 25, 2009 | 3.680 | 3.740 | 3.610 | 3.660 | 26,190 | -0.03(-0.81%) |
Feb 24, 2009 | 3.730 | 3.730 | 3.650 | 3.690 | 11,700 | +0.02(+0.54%) |
Feb 23, 2009 | 3.750 | 3.870 | 3.670 | 3.670 | 48,847 | -0.07(-1.87%) |
Feb 20, 2009 | 3.820 | 3.840 | 3.710 | 3.740 | 14,370 | -0.09(-2.35%) |
Feb 19, 2009 | 3.890 | 3.920 | 3.740 | 3.830 | 34,222 | +0.01(+0.26%) |
Feb 18, 2009 | 3.860 | 3.930 | 3.760 | 3.820 | 12,878 | +0.03(+0.79%) |
Feb 17, 2009 | 3.870 | 3.870 | 3.750 | 3.790 | 9,500 | -0.13(-3.32%) |
Feb 13, 2009 | 3.900 | 4.090 | 3.870 | 3.920 | 27,900 | +0.01(+0.26%) |
Feb 12, 2009 | 3.790 | 3.930 | 3.750 | 3.910 | 29,100 | +0.05(+1.30%) |
Feb 11, 2009 | 4.000 | 4.000 | 3.790 | 3.860 | 23,100 | -0.09(-2.28%) |
Feb 10, 2009 | 4.000 | 4.000 | 3.830 | 3.950 | 29,889 | +0.00(+0.00%) |
Feb 09, 2009 | 3.950 | 4.000 | 3.920 | 3.950 | 24,222 | +0.00(+0.00%) |
Feb 06, 2009 | 3.830 | 3.990 | 3.620 | 3.950 | 34,259 | +0.07(+1.80%) |
Feb 05, 2009 | 3.990 | 3.990 | 3.830 | 3.880 | 31,618 | -0.03(-0.77%) |
Feb 04, 2009 | 3.980 | 3.990 | 3.900 | 3.910 | 11,300 | -0.09(-2.25%) |
Feb 03, 2009 | 4.170 | 4.170 | 3.850 | 4.000 | 42,155 | -0.10(-2.44%) |
Feb 02, 2009 | 4.150 | 4.150 | 4.010 | 4.100 | 26,433 | -0.01(-0.24%) |
Jan 30, 2009 | 4.370 | 4.440 | 4.080 | 4.110 | 0 | -0.32(-7.22%) |
Jan 29, 2009 | 4.560 | 4.700 | 4.350 | 4.430 | 59,100 | -0.20(-4.32%) |
Jan 28, 2009 | 4.688 | 4.690 | 4.610 | 4.630 | 31,500 | +0.01(+0.22%) |
Jan 27, 2009 | 4.640 | 4.800 | 4.590 | 4.620 | 49,606 | +0.09(+1.99%) |
Jan 26, 2009 | 4.470 | 4.840 | 4.390 | 4.530 | 70,705 | +0.11(+2.49%) |
Jan 23, 2009 | 4.590 | 4.590 | 4.290 | 4.420 | 35,217 | -0.06(-1.34%) |
Jan 22, 2009 | 4.780 | 4.850 | 4.480 | 4.480 | 30,950 | -0.31(-6.47%) |
Jan 21, 2009 | 4.800 | 4.820 | 4.605 | 4.790 | 97,568 | +0.11(+2.35%) |
Jan 20, 2009 | 5.010 | 5.040 | 4.650 | 4.680 | 80,674 | -0.16(-3.31%) |
Jan 16, 2009 | 4.840 | 4.840 | 4.630 | 4.840 | 33,100 | +0.06(+1.26%) |
Jan 15, 2009 | 4.880 | 4.890 | 4.610 | 4.780 | 46,322 | -0.05(-1.04%) |
Jan 14, 2009 | 5.000 | 5.000 | 4.600 | 4.830 | 54,181 | -0.62(-11.38%) |
Jan 13, 2009 | 5.170 | 5.450 | 5.130 | 5.450 | 9,000 | +0.24(+4.61%) |
Jan 12, 2009 | 5.120 | 5.210 | 4.770 | 5.210 | 26,790 | -0.15(-2.80%) |
Jan 09, 2009 | 5.680 | 5.680 | 5.280 | 5.360 | 31,100 | -0.54(-9.15%) |
Jan 08, 2009 | 5.430 | 5.900 | 5.240 | 5.900 | 177,000 | +0.52(+9.67%) |
Jan 07, 2009 | 5.660 | 5.720 | 5.350 | 5.380 | 161,050 | -0.27(-4.78%) |
Jan 06, 2009 | 5.480 | 5.760 | 5.380 | 5.650 | 116,745 | +0.27(+5.02%) |
Jan 05, 2009 | 5.350 | 5.610 | 5.250 | 5.380 | 206,570 | +0.02(+0.37%) |
Jan 02, 2009 | 5.950 | 5.950 | 5.320 | 5.360 | 0 | -0.69(-11.40%) |