Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.550 | 4.620 | 4.550 | 4.620 | 59,175 | +0.04(+0.87%) |
Mar 30, 2009 | 4.750 | 4.750 | 4.550 | 4.580 | 51,505 | -0.40(-8.03%) |
Mar 26, 2009 | 4.980 | 4.990 | 4.920 | 4.980 | 6,307 | +0.17(+3.53%) |
Mar 25, 2009 | 4.850 | 4.950 | 4.810 | 4.810 | 74,850 | -0.07(-1.43%) |
Mar 24, 2009 | 4.900 | 4.980 | 4.880 | 4.880 | 22,478 | +0.06(+1.24%) |
Mar 23, 2009 | 4.730 | 4.830 | 4.720 | 4.820 | 16,933 | +0.27(+5.93%) |
Mar 20, 2009 | 4.550 | 4.550 | 4.500 | 4.550 | 5,888 | -0.05(-1.09%) |
Mar 19, 2009 | 4.680 | 4.680 | 4.480 | 4.600 | 9,548 | -0.13(-2.75%) |
Mar 18, 2009 | 4.550 | 4.800 | 4.550 | 4.730 | 40,400 | +0.27(+6.05%) |
Mar 17, 2009 | 4.320 | 4.460 | 4.220 | 4.460 | 33,389 | +0.14(+3.24%) |
Mar 16, 2009 | 4.220 | 4.400 | 4.210 | 4.320 | 30,192 | +0.42(+10.77%) |
Mar 13, 2009 | 3.850 | 3.930 | 3.850 | 3.900 | 5,097 | -0.07(-1.76%) |
Mar 12, 2009 | 3.850 | 4.070 | 3.850 | 3.970 | 7,252 | +0.02(+0.51%) |
Mar 11, 2009 | 3.850 | 4.000 | 3.850 | 3.950 | 14,777 | +0.06(+1.54%) |
Mar 10, 2009 | 3.950 | 3.950 | 3.830 | 3.890 | 31,671 | +0.21(+5.71%) |
Mar 09, 2009 | 3.780 | 3.800 | 3.680 | 3.680 | 38,045 | -0.10(-2.65%) |
Mar 06, 2009 | 3.850 | 3.850 | 3.720 | 3.780 | 21,117 | +0.07(+1.89%) |
Mar 05, 2009 | 3.790 | 3.800 | 3.700 | 3.710 | 85,943 | -0.09(-2.37%) |
Mar 04, 2009 | 3.700 | 3.880 | 3.700 | 3.800 | 47,730 | +0.36(+10.47%) |
Mar 02, 2009 | 3.550 | 3.550 | 3.440 | 3.440 | 34,860 | -0.18(-4.97%) |
Feb 27, 2009 | 3.650 | 3.650 | 3.620 | 3.620 | 69,847 | -0.08(-2.16%) |
Feb 26, 2009 | 3.600 | 3.740 | 3.600 | 3.700 | 9,498 | +0.05(+1.37%) |
Feb 25, 2009 | 3.750 | 3.750 | 3.600 | 3.650 | 7,547 | -0.10(-2.67%) |
Feb 24, 2009 | 3.560 | 3.750 | 3.560 | 3.750 | 139,789 | +0.07(+1.90%) |
Feb 23, 2009 | 3.800 | 3.800 | 3.680 | 3.680 | 29,647 | -0.12(-3.16%) |
Feb 20, 2009 | 3.750 | 3.850 | 3.720 | 3.800 | 15,209 | -0.10(-2.56%) |
Feb 19, 2009 | 3.850 | 4.000 | 3.840 | 3.900 | 39,521 | +0.14(+3.72%) |
Feb 18, 2009 | 4.000 | 4.000 | 3.750 | 3.760 | 10,680 | +0.01(+0.27%) |
Feb 17, 2009 | 3.950 | 3.950 | 3.660 | 3.750 | 10,349 | -0.39(-9.42%) |
Feb 13, 2009 | 4.100 | 4.230 | 4.100 | 4.140 | 8,230 | +0.04(+0.98%) |
Feb 12, 2009 | 4.100 | 4.250 | 4.000 | 4.100 | 7,250 | -0.01(-0.24%) |
Feb 11, 2009 | 4.010 | 4.110 | 4.010 | 4.110 | 1,814 | +0.01(+0.24%) |
Feb 10, 2009 | 4.400 | 4.400 | 4.100 | 4.100 | 41,775 | -0.09(-2.15%) |
Feb 09, 2009 | 4.250 | 4.250 | 4.150 | 4.190 | 10,160 | -0.05(-1.18%) |
Feb 06, 2009 | 4.050 | 4.440 | 3.940 | 4.240 | 39,008 | +0.39(+10.13%) |
Feb 05, 2009 | 3.660 | 3.890 | 3.660 | 3.850 | 10,530 | -0.09(-2.28%) |
Feb 04, 2009 | 4.000 | 4.000 | 3.860 | 3.940 | 27,960 | -0.01(-0.25%) |
Feb 03, 2009 | 3.920 | 3.950 | 3.750 | 3.950 | 7,232 | +0.33(+9.12%) |
Feb 02, 2009 | 3.500 | 3.750 | 3.500 | 3.620 | 17,839 | -0.11(-2.95%) |
Jan 30, 2009 | 3.650 | 3.770 | 3.650 | 3.730 | 4,831 | +0.08(+2.19%) |
Jan 29, 2009 | 3.600 | 3.700 | 3.600 | 3.650 | 21,855 | -0.05(-1.35%) |
Jan 28, 2009 | 3.520 | 3.700 | 3.520 | 3.700 | 11,509 | +0.13(+3.64%) |
Jan 27, 2009 | 3.350 | 3.750 | 3.350 | 3.570 | 35,878 | -0.07(-1.92%) |
Jan 26, 2009 | 3.500 | 3.700 | 3.500 | 3.640 | 37,971 | +0.05(+1.39%) |
Jan 23, 2009 | 3.500 | 3.610 | 3.420 | 3.590 | 29,782 | -0.14(-3.75%) |
Jan 22, 2009 | 3.900 | 3.900 | 3.600 | 3.730 | 36,496 | -0.19(-4.85%) |
Jan 21, 2009 | 3.950 | 3.950 | 3.710 | 3.920 | 3,176 | +0.23(+6.23%) |
Jan 20, 2009 | 3.880 | 3.880 | 3.650 | 3.690 | 31,995 | -0.31(-7.75%) |
Jan 16, 2009 | 3.920 | 4.100 | 3.920 | 4.000 | 14,720 | +0.12(+3.09%) |
Jan 15, 2009 | 3.770 | 3.920 | 3.720 | 3.880 | 56,415 | +0.08(+2.11%) |
Jan 14, 2009 | 3.900 | 3.900 | 3.700 | 3.800 | 51,600 | -0.52(-12.04%) |
Jan 13, 2009 | 4.300 | 4.450 | 4.300 | 4.320 | 17,141 | +0.02(+0.47%) |
Jan 12, 2009 | 4.450 | 4.450 | 4.260 | 4.300 | 21,355 | -0.19(-4.23%) |
Jan 09, 2009 | 4.350 | 4.600 | 4.350 | 4.490 | 40,355 | -0.55(-10.91%) |
Jan 08, 2009 | 5.050 | 5.050 | 4.810 | 5.040 | 41,047 | -1.36(-21.25%) |
Jan 07, 2009 | 6.100 | 6.760 | 6.060 | 6.400 | 15,113 | -0.35(-5.19%) |
Jan 06, 2009 | 6.550 | 6.830 | 6.550 | 6.750 | 82,566 | +0.76(+12.69%) |
Jan 05, 2009 | 5.810 | 6.000 | 5.810 | 5.990 | 20,487 | +0.21(+3.63%) |