Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.280 | 4.353 | 4.130 | 4.140 | 171,077 | -0.06(-1.43%) |
Mar 30, 2009 | 4.270 | 4.440 | 4.000 | 4.200 | 140,392 | -0.34(-7.49%) |
Mar 26, 2009 | 4.450 | 4.570 | 4.360 | 4.540 | 171,290 | +0.14(+3.18%) |
Mar 25, 2009 | 4.270 | 4.447 | 4.170 | 4.400 | 161,467 | +0.17(+4.02%) |
Mar 24, 2009 | 4.200 | 4.410 | 4.020 | 4.230 | 123,631 | -0.01(-0.24%) |
Mar 23, 2009 | 4.036 | 4.260 | 3.860 | 4.240 | 163,610 | +0.38(+9.84%) |
Mar 20, 2009 | 4.050 | 4.050 | 3.857 | 3.860 | 217,170 | -0.13(-3.26%) |
Mar 19, 2009 | 3.970 | 4.080 | 3.910 | 3.990 | 76,121 | +0.07(+1.79%) |
Mar 18, 2009 | 3.830 | 4.100 | 3.750 | 3.920 | 137,787 | +0.08(+2.08%) |
Mar 17, 2009 | 3.400 | 3.840 | 3.380 | 3.840 | 128,959 | +0.43(+12.61%) |
Mar 16, 2009 | 3.440 | 3.550 | 3.390 | 3.410 | 76,797 | +0.02(+0.59%) |
Mar 13, 2009 | 3.570 | 3.650 | 3.370 | 3.390 | 118,419 | -0.16(-4.51%) |
Mar 12, 2009 | 3.230 | 3.600 | 3.170 | 3.550 | 122,293 | +0.32(+9.91%) |
Mar 11, 2009 | 3.240 | 3.500 | 3.140 | 3.230 | 108,781 | -0.08(-2.42%) |
Mar 10, 2009 | 3.070 | 3.310 | 3.020 | 3.310 | 146,183 | +0.34(+11.45%) |
Mar 09, 2009 | 2.980 | 3.360 | 2.910 | 2.970 | 138,379 | -0.03(-1.00%) |
Mar 06, 2009 | 3.030 | 3.150 | 2.950 | 3.000 | 99,746 | +0.00(+0.00%) |
Mar 05, 2009 | 2.900 | 3.060 | 2.900 | 3.000 | 176,222 | +0.10(+3.45%) |
Mar 04, 2009 | 2.810 | 3.000 | 2.630 | 2.900 | 129,019 | +0.10(+3.57%) |
Mar 02, 2009 | 3.070 | 3.150 | 2.770 | 2.800 | 169,459 | -0.34(-10.83%) |
Feb 27, 2009 | 3.180 | 3.320 | 2.990 | 3.140 | 243,941 | -0.18(-5.42%) |
Feb 26, 2009 | 3.300 | 3.440 | 3.160 | 3.320 | 176,864 | -0.14(-4.05%) |
Feb 25, 2009 | 3.670 | 3.840 | 3.440 | 3.460 | 123,401 | -0.23(-6.23%) |
Feb 24, 2009 | 3.270 | 3.710 | 3.100 | 3.690 | 162,536 | +0.40(+12.16%) |
Feb 23, 2009 | 3.700 | 3.700 | 3.270 | 3.290 | 99,888 | -0.25(-7.06%) |
Feb 20, 2009 | 3.740 | 3.850 | 3.470 | 3.540 | 149,431 | -0.23(-6.10%) |
Feb 19, 2009 | 3.990 | 4.110 | 3.770 | 3.770 | 90,721 | -0.18(-4.56%) |
Feb 18, 2009 | 4.080 | 4.090 | 3.900 | 3.950 | 134,947 | -0.15(-3.66%) |
Feb 17, 2009 | 4.170 | 4.200 | 4.010 | 4.100 | 100,792 | -0.12(-2.84%) |
Feb 13, 2009 | 4.350 | 4.440 | 4.210 | 4.220 | 63,127 | -0.13(-2.99%) |
Feb 12, 2009 | 4.200 | 4.470 | 4.180 | 4.350 | 138,023 | +0.11(+2.59%) |
Feb 11, 2009 | 4.360 | 4.360 | 4.190 | 4.240 | 60,879 | -0.09(-2.08%) |
Feb 10, 2009 | 4.470 | 4.528 | 4.330 | 4.330 | 134,509 | -0.16(-3.56%) |
Feb 09, 2009 | 4.440 | 4.910 | 4.360 | 4.490 | 171,120 | +0.06(+1.35%) |
Feb 06, 2009 | 4.170 | 4.470 | 4.110 | 4.430 | 154,445 | +0.27(+6.49%) |
Feb 05, 2009 | 4.010 | 4.350 | 4.000 | 4.160 | 129,336 | +0.15(+3.74%) |
Feb 04, 2009 | 4.290 | 4.420 | 3.940 | 4.010 | 148,394 | -0.29(-6.74%) |
Feb 03, 2009 | 4.200 | 4.380 | 4.100 | 4.300 | 154,214 | +0.13(+3.12%) |
Feb 02, 2009 | 3.910 | 4.240 | 3.850 | 4.170 | 171,138 | +0.22(+5.57%) |
Jan 30, 2009 | 4.050 | 4.150 | 3.850 | 3.950 | 111,612 | -0.04(-1.00%) |
Jan 29, 2009 | 4.150 | 4.200 | 3.990 | 3.990 | 99,181 | -0.17(-4.09%) |
Jan 28, 2009 | 4.040 | 4.180 | 3.996 | 4.160 | 118,105 | +0.15(+3.74%) |
Jan 27, 2009 | 3.810 | 4.040 | 3.750 | 4.010 | 107,010 | +0.20(+5.25%) |
Jan 26, 2009 | 3.910 | 4.110 | 3.720 | 3.810 | 108,800 | -0.10(-2.56%) |
Jan 23, 2009 | 3.610 | 4.110 | 3.610 | 3.910 | 130,217 | +0.17(+4.55%) |
Jan 22, 2009 | 3.820 | 3.950 | 3.552 | 3.740 | 80,916 | -0.22(-5.56%) |
Jan 21, 2009 | 3.580 | 3.980 | 3.400 | 3.960 | 135,834 | +0.42(+11.86%) |
Jan 20, 2009 | 3.880 | 3.970 | 3.520 | 3.540 | 110,086 | -0.39(-9.92%) |
Jan 16, 2009 | 4.130 | 4.290 | 3.790 | 3.930 | 94,172 | -0.16(-3.91%) |
Jan 15, 2009 | 3.620 | 4.090 | 3.440 | 4.090 | 154,854 | +0.47(+12.98%) |
Jan 14, 2009 | 3.950 | 4.120 | 3.550 | 3.620 | 217,742 | -0.38(-9.50%) |
Jan 13, 2009 | 4.010 | 4.120 | 4.000 | 4.000 | 102,715 | +0.00(+0.00%) |
Jan 12, 2009 | 4.100 | 4.180 | 4.000 | 4.000 | 82,082 | -0.12(-2.91%) |
Jan 09, 2009 | 4.380 | 4.466 | 4.120 | 4.120 | 80,314 | -0.19(-4.41%) |
Jan 08, 2009 | 4.040 | 4.360 | 4.040 | 4.310 | 108,406 | +0.30(+7.48%) |
Jan 07, 2009 | 4.170 | 4.170 | 3.960 | 4.010 | 114,169 | -0.19(-4.52%) |
Jan 06, 2009 | 4.300 | 4.310 | 4.070 | 4.200 | 118,982 | -0.06(-1.41%) |
Jan 05, 2009 | 4.120 | 4.260 | 3.980 | 4.260 | 211,034 | +0.15(+3.65%) |