Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.570 | 4.360 | 3.520 | 4.320 | 1,082,532 | +0.80(+22.73%) |
Mar 30, 2009 | 3.510 | 3.590 | 3.410 | 3.520 | 469,483 | -0.35(-9.04%) |
Mar 26, 2009 | 3.920 | 3.950 | 3.770 | 3.870 | 354,374 | +0.02(+0.52%) |
Mar 25, 2009 | 3.820 | 4.020 | 3.690 | 3.850 | 431,260 | +0.05(+1.32%) |
Mar 24, 2009 | 4.390 | 4.390 | 3.770 | 3.800 | 714,262 | -0.65(-14.61%) |
Mar 23, 2009 | 4.130 | 4.450 | 4.050 | 4.450 | 749,593 | +0.40(+9.88%) |
Mar 20, 2009 | 3.300 | 4.660 | 3.300 | 4.050 | 2,011,564 | +0.49(+13.76%) |
Mar 19, 2009 | 3.580 | 3.600 | 3.460 | 3.560 | 510,167 | +0.04(+1.14%) |
Mar 18, 2009 | 3.390 | 3.601 | 3.300 | 3.520 | 428,619 | -0.03(-0.85%) |
Mar 17, 2009 | 3.360 | 3.550 | 3.250 | 3.550 | 327,761 | +0.18(+5.34%) |
Mar 16, 2009 | 3.570 | 3.570 | 3.330 | 3.370 | 472,190 | -0.16(-4.53%) |
Mar 13, 2009 | 3.430 | 3.590 | 3.390 | 3.530 | 364,457 | +0.11(+3.22%) |
Mar 12, 2009 | 3.250 | 3.610 | 3.110 | 3.420 | 1,037,433 | +0.12(+3.64%) |
Mar 11, 2009 | 3.000 | 3.360 | 2.880 | 3.300 | 991,659 | +0.43(+14.98%) |
Mar 10, 2009 | 3.070 | 3.140 | 2.720 | 2.870 | 842,856 | -0.17(-5.59%) |
Mar 09, 2009 | 3.080 | 3.330 | 3.010 | 3.040 | 340,974 | -0.06(-1.94%) |
Mar 06, 2009 | 3.130 | 3.230 | 3.010 | 3.100 | 454,527 | +0.00(+0.00%) |
Mar 05, 2009 | 3.310 | 3.340 | 3.020 | 3.100 | 529,290 | -0.30(-8.82%) |
Mar 04, 2009 | 3.310 | 3.455 | 3.150 | 3.400 | 650,975 | +0.26(+8.28%) |
Mar 02, 2009 | 3.980 | 4.810 | 3.000 | 3.140 | 1,552,494 | -0.89(-22.08%) |
Feb 27, 2009 | 4.480 | 4.590 | 3.980 | 4.030 | 716,998 | -0.54(-11.82%) |
Feb 26, 2009 | 4.510 | 4.640 | 4.450 | 4.570 | 487,249 | +0.08(+1.78%) |
Feb 25, 2009 | 4.380 | 4.580 | 4.360 | 4.490 | 507,091 | +0.06(+1.35%) |
Feb 24, 2009 | 4.390 | 4.460 | 4.300 | 4.430 | 633,150 | +0.08(+1.84%) |
Feb 23, 2009 | 4.520 | 4.554 | 4.330 | 4.350 | 618,301 | -0.15(-3.33%) |
Feb 20, 2009 | 4.360 | 4.540 | 4.320 | 4.500 | 459,040 | +0.08(+1.81%) |
Feb 19, 2009 | 4.270 | 4.510 | 4.130 | 4.420 | 439,811 | +0.21(+4.99%) |
Feb 18, 2009 | 4.240 | 4.340 | 4.100 | 4.210 | 303,860 | +0.00(+0.00%) |
Feb 17, 2009 | 4.460 | 4.500 | 4.200 | 4.210 | 383,094 | -0.36(-7.88%) |
Feb 13, 2009 | 4.670 | 4.680 | 4.480 | 4.570 | 292,293 | -0.11(-2.35%) |
Feb 12, 2009 | 4.470 | 4.730 | 4.470 | 4.680 | 267,754 | +0.04(+0.86%) |
Feb 11, 2009 | 4.500 | 4.720 | 4.500 | 4.640 | 180,510 | +0.18(+4.04%) |
Feb 10, 2009 | 4.840 | 4.910 | 4.460 | 4.460 | 337,102 | -0.39(-8.04%) |
Feb 09, 2009 | 4.910 | 4.990 | 4.680 | 4.850 | 348,439 | -0.06(-1.22%) |
Feb 06, 2009 | 4.990 | 5.020 | 4.800 | 4.910 | 319,475 | +0.12(+2.51%) |
Feb 05, 2009 | 4.600 | 4.930 | 4.560 | 4.790 | 975,385 | +0.20(+4.36%) |
Feb 04, 2009 | 4.760 | 4.930 | 4.540 | 4.590 | 535,911 | -0.19(-3.97%) |
Feb 03, 2009 | 4.700 | 4.880 | 4.600 | 4.780 | 373,876 | +0.10(+2.14%) |
Feb 02, 2009 | 4.860 | 4.970 | 4.630 | 4.680 | 515,305 | -0.23(-4.68%) |
Jan 30, 2009 | 5.050 | 5.080 | 4.720 | 4.910 | 550,670 | +0.25(+5.36%) |
Jan 29, 2009 | 5.060 | 5.060 | 4.630 | 4.660 | 968,328 | -0.47(-9.16%) |
Jan 28, 2009 | 4.870 | 5.200 | 4.860 | 5.130 | 622,292 | +0.32(+6.65%) |
Jan 27, 2009 | 4.480 | 5.350 | 4.440 | 4.810 | 1,813,494 | +0.36(+8.09%) |
Jan 26, 2009 | 4.220 | 4.530 | 4.170 | 4.450 | 803,009 | +0.22(+5.20%) |
Jan 23, 2009 | 4.060 | 4.340 | 4.050 | 4.230 | 501,058 | +0.05(+1.20%) |
Jan 22, 2009 | 4.300 | 4.480 | 4.120 | 4.180 | 488,618 | -0.26(-5.86%) |
Jan 21, 2009 | 4.000 | 4.500 | 3.940 | 4.440 | 942,626 | +0.46(+11.56%) |
Jan 20, 2009 | 4.180 | 4.200 | 3.800 | 3.980 | 937,442 | -0.27(-6.35%) |
Jan 16, 2009 | 4.340 | 4.440 | 4.120 | 4.250 | 517,186 | -0.05(-1.16%) |
Jan 15, 2009 | 4.400 | 4.590 | 4.090 | 4.300 | 997,950 | -0.12(-2.71%) |
Jan 14, 2009 | 5.230 | 5.250 | 4.390 | 4.420 | 962,007 | -0.35(-7.34%) |
Jan 13, 2009 | 4.710 | 4.910 | 4.700 | 4.770 | 556,912 | +0.02(+0.42%) |
Jan 12, 2009 | 5.240 | 5.240 | 4.750 | 4.750 | 572,430 | -0.18(-3.65%) |
Jan 09, 2009 | 5.260 | 5.340 | 4.920 | 4.930 | 875,821 | -0.40(-7.50%) |
Jan 08, 2009 | 5.060 | 5.380 | 5.010 | 5.330 | 607,856 | +0.24(+4.72%) |
Jan 07, 2009 | 5.240 | 5.310 | 4.950 | 5.090 | 687,724 | -0.23(-4.32%) |
Jan 06, 2009 | 5.440 | 5.500 | 5.280 | 5.320 | 514,902 | -0.05(-0.93%) |
Jan 05, 2009 | 5.490 | 5.550 | 5.250 | 5.370 | 366,249 | -0.12(-2.19%) |