Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.371 | 4.428 | 4.362 | 4.419 | 126,491 | +0.06(+1.30%) |
Mar 30, 2009 | 4.498 | 4.537 | 4.341 | 4.362 | 158,320 | -0.15(-3.30%) |
Mar 26, 2009 | 4.524 | 4.555 | 4.507 | 4.511 | 59,812 | -0.02(-0.48%) |
Mar 25, 2009 | 4.577 | 4.590 | 4.498 | 4.533 | 177,525 | -0.03(-0.67%) |
Mar 24, 2009 | 4.607 | 4.616 | 4.507 | 4.564 | 69,995 | -0.02(-0.48%) |
Mar 23, 2009 | 4.603 | 4.660 | 4.577 | 4.586 | 145,195 | +0.01(+0.29%) |
Mar 20, 2009 | 4.581 | 4.621 | 4.533 | 4.572 | 116,922 | -0.04(-0.95%) |
Mar 19, 2009 | 4.616 | 4.647 | 4.616 | 4.616 | 70,594 | +0.02(+0.48%) |
Mar 18, 2009 | 4.507 | 4.616 | 4.507 | 4.594 | 119,420 | +0.02(+0.38%) |
Mar 17, 2009 | 4.586 | 4.612 | 4.494 | 4.577 | 91,106 | +0.04(+0.87%) |
Mar 16, 2009 | 4.551 | 4.616 | 4.494 | 4.537 | 95,343 | +0.05(+1.07%) |
Mar 13, 2009 | 4.572 | 4.572 | 4.467 | 4.489 | 0 | +0.03(+0.59%) |
Mar 12, 2009 | 4.507 | 4.629 | 4.376 | 4.463 | 332,377 | -0.02(-0.49%) |
Mar 11, 2009 | 4.437 | 4.577 | 4.349 | 4.485 | 187,551 | +0.14(+3.16%) |
Mar 10, 2009 | 4.222 | 4.411 | 4.222 | 4.348 | 187,830 | +0.15(+3.50%) |
Mar 09, 2009 | 4.279 | 4.279 | 4.201 | 4.201 | 212,741 | -0.06(-1.44%) |
Mar 06, 2009 | 4.332 | 4.341 | 4.205 | 4.262 | 0 | +0.05(+1.07%) |
Mar 05, 2009 | 4.271 | 4.284 | 4.209 | 4.217 | 110,029 | -0.07(-1.66%) |
Mar 04, 2009 | 4.288 | 4.376 | 4.244 | 4.288 | 157,815 | -0.14(-3.16%) |
Mar 02, 2009 | 4.603 | 4.603 | 4.415 | 4.428 | 205,496 | -0.18(-3.80%) |
Feb 27, 2009 | 4.612 | 4.726 | 4.568 | 4.603 | 0 | +0.01(+0.29%) |
Feb 26, 2009 | 4.765 | 4.787 | 4.502 | 4.590 | 316,605 | +0.18(+4.07%) |
Feb 25, 2009 | 4.437 | 4.529 | 4.288 | 4.411 | 312,295 | +0.17(+3.94%) |
Feb 24, 2009 | 4.047 | 4.279 | 4.034 | 4.243 | 239,677 | +0.20(+4.96%) |
Feb 23, 2009 | 4.069 | 4.083 | 3.842 | 4.043 | 334,895 | +0.01(+0.33%) |
Feb 20, 2009 | 4.069 | 4.069 | 3.776 | 4.030 | 412,744 | -0.16(-3.76%) |
Feb 19, 2009 | 4.201 | 4.240 | 4.117 | 4.187 | 263,450 | +0.03(+0.74%) |
Feb 18, 2009 | 4.367 | 4.367 | 4.126 | 4.157 | 192,079 | -0.15(-3.46%) |
Feb 17, 2009 | 4.481 | 4.481 | 4.297 | 4.306 | 222,525 | -0.32(-6.82%) |
Feb 13, 2009 | 4.629 | 4.712 | 4.572 | 4.621 | 115,990 | -0.06(-1.31%) |
Feb 12, 2009 | 4.721 | 4.721 | 4.634 | 4.682 | 110,550 | -0.04(-0.93%) |
Feb 11, 2009 | 4.726 | 4.726 | 4.664 | 4.726 | 91,572 | +0.00(+0.00%) |
Feb 10, 2009 | 4.726 | 4.747 | 4.705 | 4.726 | 112,182 | -0.04(-0.83%) |
Feb 09, 2009 | 4.699 | 4.765 | 4.638 | 4.765 | 138,252 | +0.07(+1.40%) |
Feb 06, 2009 | 4.804 | 4.848 | 4.682 | 4.699 | 243,880 | -0.06(-1.20%) |
Feb 05, 2009 | 4.682 | 4.791 | 4.651 | 4.756 | 183,906 | +0.08(+1.78%) |
Feb 04, 2009 | 4.677 | 4.704 | 4.669 | 4.673 | 53,689 | +0.01(+0.28%) |
Feb 03, 2009 | 4.669 | 4.704 | 4.625 | 4.660 | 139,667 | -0.01(-0.19%) |
Feb 02, 2009 | 4.726 | 4.771 | 4.669 | 4.669 | 156,280 | -0.06(-1.20%) |
Jan 30, 2009 | 4.730 | 4.778 | 4.642 | 4.726 | 0 | -0.03(-0.55%) |
Jan 29, 2009 | 4.691 | 4.787 | 4.677 | 4.752 | 171,313 | +0.04(+0.93%) |
Jan 28, 2009 | 4.594 | 4.769 | 4.415 | 4.708 | 281,382 | +0.16(+3.49%) |
Jan 27, 2009 | 4.498 | 4.564 | 4.461 | 4.549 | 133,245 | +0.10(+2.14%) |
Jan 26, 2009 | 4.463 | 4.498 | 4.376 | 4.454 | 95,837 | +0.04(+0.79%) |
Jan 23, 2009 | 4.292 | 4.463 | 4.292 | 4.419 | 136,031 | +0.00(+0.00%) |
Jan 22, 2009 | 4.424 | 4.524 | 4.406 | 4.419 | 160,409 | -0.03(-0.66%) |
Jan 21, 2009 | 4.415 | 4.476 | 4.397 | 4.449 | 149,928 | +0.04(+0.97%) |
Jan 20, 2009 | 4.367 | 4.463 | 4.336 | 4.406 | 197,751 | +0.07(+1.72%) |
Jan 16, 2009 | 4.271 | 4.371 | 4.271 | 4.332 | 143,413 | +0.07(+1.54%) |
Jan 15, 2009 | 4.222 | 4.306 | 4.091 | 4.266 | 246,058 | -0.00(-0.10%) |
Jan 14, 2009 | 4.354 | 4.432 | 4.271 | 4.271 | 210,428 | -0.14(-3.27%) |
Jan 13, 2009 | 4.472 | 4.472 | 4.236 | 4.415 | 286,170 | -0.07(-1.56%) |
Jan 12, 2009 | 4.498 | 4.516 | 4.376 | 4.485 | 201,129 | +0.07(+1.59%) |
Jan 09, 2009 | 4.568 | 4.677 | 4.384 | 4.415 | 319,553 | +0.02(+0.40%) |
Jan 08, 2009 | 4.327 | 4.432 | 4.214 | 4.397 | 334,450 | +0.17(+3.93%) |
Jan 07, 2009 | 4.354 | 4.354 | 4.117 | 4.231 | 209,135 | +0.00(+0.10%) |
Jan 06, 2009 | 4.026 | 4.284 | 4.017 | 4.227 | 316,557 | +0.26(+6.62%) |
Jan 05, 2009 | 3.710 | 3.982 | 3.710 | 3.964 | 516,669 | +0.22(+5.96%) |
Jan 02, 2009 | 3.658 | 3.780 | 3.648 | 3.741 | 0 | +0.12(+3.39%) |