Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.380 | 3.420 | 3.341 | 3.420 | 8,110 | +0.12(+3.64%) |
Mar 30, 2009 | 3.250 | 3.390 | 3.130 | 3.300 | 16,715 | -0.17(-4.90%) |
Mar 26, 2009 | 3.420 | 3.470 | 3.170 | 3.470 | 34,656 | +0.21(+6.44%) |
Mar 25, 2009 | 3.480 | 3.600 | 3.260 | 3.260 | 21,146 | -0.33(-9.19%) |
Mar 24, 2009 | 3.500 | 3.610 | 3.330 | 3.590 | 26,323 | +0.10(+2.87%) |
Mar 23, 2009 | 3.450 | 3.670 | 3.330 | 3.490 | 27,868 | +0.10(+2.95%) |
Mar 20, 2009 | 3.420 | 3.435 | 3.310 | 3.390 | 10,523 | +0.06(+1.80%) |
Mar 19, 2009 | 3.510 | 3.540 | 3.300 | 3.330 | 33,108 | -0.27(-7.50%) |
Mar 18, 2009 | 3.610 | 3.690 | 3.500 | 3.600 | 49,327 | -0.09(-2.44%) |
Mar 17, 2009 | 3.454 | 3.750 | 3.330 | 3.690 | 39,028 | +0.34(+10.15%) |
Mar 16, 2009 | 2.980 | 3.500 | 2.980 | 3.350 | 40,476 | +0.28(+9.28%) |
Mar 13, 2009 | 2.897 | 3.090 | 2.860 | 3.066 | 13,675 | +0.10(+3.22%) |
Mar 12, 2009 | 2.920 | 2.970 | 2.860 | 2.970 | 19,036 | +0.02(+0.68%) |
Mar 11, 2009 | 2.861 | 2.950 | 2.861 | 2.950 | 9,683 | +0.03(+1.03%) |
Mar 10, 2009 | 2.830 | 2.920 | 2.800 | 2.920 | 9,415 | +0.04(+1.32%) |
Mar 09, 2009 | 2.920 | 2.920 | 2.760 | 2.882 | 7,341 | -0.04(-1.30%) |
Mar 06, 2009 | 2.810 | 2.950 | 2.660 | 2.920 | 33,519 | +0.11(+3.91%) |
Mar 05, 2009 | 2.800 | 2.820 | 2.800 | 2.810 | 3,400 | +0.01(+0.36%) |
Mar 04, 2009 | 2.750 | 2.980 | 2.640 | 2.800 | 30,657 | +0.01(+0.36%) |
Mar 02, 2009 | 3.140 | 3.140 | 2.420 | 2.790 | 105,431 | -0.39(-12.26%) |
Feb 27, 2009 | 3.240 | 3.240 | 3.100 | 3.180 | 17,713 | -0.02(-0.63%) |
Feb 26, 2009 | 3.170 | 3.220 | 3.160 | 3.200 | 16,240 | -0.05(-1.54%) |
Feb 25, 2009 | 3.280 | 3.290 | 3.160 | 3.250 | 10,440 | +0.03(+0.93%) |
Feb 24, 2009 | 3.350 | 3.350 | 3.160 | 3.220 | 8,572 | +0.03(+0.94%) |
Feb 23, 2009 | 3.410 | 3.410 | 3.190 | 3.190 | 14,970 | -0.29(-8.33%) |
Feb 20, 2009 | 3.520 | 3.530 | 3.250 | 3.480 | 36,269 | +0.05(+1.46%) |
Feb 19, 2009 | 3.420 | 3.500 | 3.350 | 3.430 | 25,400 | +0.02(+0.59%) |
Feb 18, 2009 | 3.640 | 3.690 | 3.400 | 3.410 | 26,242 | -0.21(-5.80%) |
Feb 17, 2009 | 3.700 | 3.860 | 3.620 | 3.620 | 71,997 | -0.03(-0.82%) |
Feb 13, 2009 | 3.300 | 3.700 | 3.300 | 3.650 | 34,630 | +0.25(+7.35%) |
Feb 12, 2009 | 3.400 | 3.500 | 3.260 | 3.400 | 30,282 | -0.03(-0.87%) |
Feb 11, 2009 | 3.340 | 3.430 | 3.300 | 3.430 | 8,843 | +0.15(+4.57%) |
Feb 10, 2009 | 3.320 | 3.320 | 3.200 | 3.280 | 15,565 | +0.02(+0.61%) |
Feb 09, 2009 | 3.140 | 3.290 | 3.100 | 3.260 | 16,149 | +0.05(+1.56%) |
Feb 06, 2009 | 3.220 | 3.330 | 3.160 | 3.210 | 29,364 | +0.05(+1.58%) |
Feb 05, 2009 | 3.300 | 3.450 | 3.160 | 3.160 | 31,588 | -0.04(-1.25%) |
Feb 04, 2009 | 3.160 | 3.210 | 3.160 | 3.200 | 13,180 | +0.04(+1.27%) |
Feb 03, 2009 | 3.220 | 3.230 | 3.100 | 3.160 | 15,220 | +0.05(+1.61%) |
Feb 02, 2009 | 3.152 | 3.170 | 3.110 | 3.110 | 12,124 | -0.09(-2.81%) |
Jan 30, 2009 | 3.150 | 3.260 | 3.100 | 3.200 | 14,979 | +0.09(+2.89%) |
Jan 29, 2009 | 3.140 | 3.160 | 3.100 | 3.110 | 8,494 | -0.01(-0.32%) |
Jan 28, 2009 | 3.070 | 3.150 | 3.070 | 3.120 | 9,031 | +0.02(+0.65%) |
Jan 27, 2009 | 3.150 | 3.150 | 3.000 | 3.100 | 7,391 | +0.02(+0.65%) |
Jan 26, 2009 | 3.067 | 3.137 | 3.067 | 3.080 | 10,178 | -0.02(-0.65%) |
Jan 23, 2009 | 3.160 | 3.160 | 3.060 | 3.100 | 1,500 | +0.05(+1.64%) |
Jan 22, 2009 | 3.100 | 3.150 | 3.000 | 3.050 | 21,732 | -0.16(-4.99%) |
Jan 21, 2009 | 3.070 | 3.260 | 3.000 | 3.210 | 19,470 | +0.13(+4.22%) |
Jan 20, 2009 | 3.060 | 3.200 | 3.050 | 3.080 | 12,568 | -0.06(-1.91%) |
Jan 16, 2009 | 3.231 | 3.250 | 3.060 | 3.140 | 26,260 | +0.03(+0.97%) |
Jan 15, 2009 | 3.100 | 3.188 | 2.980 | 3.110 | 26,633 | +0.05(+1.63%) |
Jan 14, 2009 | 3.000 | 3.150 | 3.000 | 3.060 | 11,952 | -0.03(-0.87%) |
Jan 13, 2009 | 3.010 | 3.130 | 3.005 | 3.087 | 3,425 | +0.06(+1.88%) |
Jan 12, 2009 | 3.100 | 3.290 | 3.000 | 3.030 | 37,511 | -0.04(-1.30%) |
Jan 09, 2009 | 3.010 | 3.110 | 3.010 | 3.070 | 4,800 | +0.17(+5.86%) |
Jan 08, 2009 | 2.950 | 2.950 | 2.890 | 2.900 | 12,079 | -0.01(-0.34%) |
Jan 07, 2009 | 3.080 | 3.080 | 2.900 | 2.910 | 48,000 | -0.21(-6.60%) |
Jan 06, 2009 | 3.070 | 3.130 | 2.900 | 3.115 | 17,742 | -0.01(-0.46%) |
Jan 05, 2009 | 2.900 | 3.170 | 2.820 | 3.130 | 50,192 | +0.23(+7.93%) |