Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.639 | 4.639 | 4.474 | 4.575 | 6,159,596 | +0.02(+0.36%) |
Mar 30, 2009 | 4.501 | 4.559 | 4.437 | 4.559 | 6,967,150 | -0.01(-0.27%) |
Mar 26, 2009 | 4.674 | 4.674 | 4.507 | 4.571 | 4,842,607 | -0.02(-0.36%) |
Mar 25, 2009 | 4.507 | 4.637 | 4.472 | 4.588 | 4,473,974 | +0.08(+1.87%) |
Mar 24, 2009 | 4.433 | 4.561 | 4.433 | 4.503 | 4,854,458 | -0.01(-0.18%) |
Mar 23, 2009 | 4.465 | 4.514 | 4.462 | 4.511 | 4,507,520 | +0.19(+4.28%) |
Mar 20, 2009 | 4.522 | 4.522 | 4.318 | 4.326 | 4,224,926 | -0.15(-3.31%) |
Mar 19, 2009 | 4.583 | 4.583 | 4.439 | 4.474 | 4,404,173 | -0.01(-0.23%) |
Mar 18, 2009 | 4.402 | 4.503 | 4.281 | 4.485 | 5,095,744 | +0.08(+1.73%) |
Mar 17, 2009 | 4.304 | 4.409 | 4.215 | 4.409 | 4,311,699 | +0.10(+2.34%) |
Mar 16, 2009 | 4.224 | 4.465 | 4.224 | 4.308 | 5,872,178 | +0.09(+2.20%) |
Mar 13, 2009 | 4.269 | 4.353 | 4.125 | 4.215 | 0 | -0.02(-0.44%) |
Mar 12, 2009 | 3.888 | 4.240 | 3.880 | 4.234 | 7,854,916 | +0.34(+8.65%) |
Mar 11, 2009 | 3.884 | 3.927 | 3.804 | 3.897 | 5,419,947 | +0.05(+1.39%) |
Mar 10, 2009 | 3.714 | 3.905 | 3.707 | 3.843 | 7,193,263 | +0.15(+4.12%) |
Mar 09, 2009 | 3.701 | 3.804 | 3.644 | 3.691 | 6,342,393 | -0.05(-1.27%) |
Mar 06, 2009 | 3.942 | 3.942 | 3.642 | 3.738 | 0 | -0.08(-2.21%) |
Mar 05, 2009 | 4.022 | 4.022 | 3.808 | 3.823 | 6,696,763 | -0.22(-5.35%) |
Mar 04, 2009 | 4.039 | 4.127 | 3.940 | 4.039 | 7,258,035 | -0.04(-1.06%) |
Mar 02, 2009 | 4.345 | 4.345 | 4.030 | 4.082 | 7,505,313 | -0.36(-8.02%) |
Feb 27, 2009 | 4.341 | 4.557 | 4.267 | 4.437 | 0 | +0.06(+1.27%) |
Feb 26, 2009 | 4.423 | 4.567 | 4.378 | 4.382 | 4,758,299 | +0.02(+0.47%) |
Feb 25, 2009 | 4.285 | 4.398 | 4.164 | 4.361 | 5,427,247 | +0.09(+2.17%) |
Feb 24, 2009 | 4.110 | 4.300 | 3.962 | 4.269 | 8,202,390 | +0.14(+3.39%) |
Feb 23, 2009 | 4.425 | 4.458 | 4.092 | 4.129 | 8,555,296 | -0.28(-6.30%) |
Feb 20, 2009 | 4.485 | 4.505 | 4.318 | 4.407 | 0 | -0.13(-2.86%) |
Feb 19, 2009 | 4.592 | 4.678 | 4.509 | 4.536 | 4,051,992 | -0.06(-1.30%) |
Feb 18, 2009 | 4.637 | 4.664 | 4.557 | 4.596 | 3,812,451 | -0.04(-0.89%) |
Feb 17, 2009 | 4.769 | 4.769 | 4.608 | 4.637 | 5,279,295 | -0.14(-2.93%) |
Feb 13, 2009 | 4.738 | 4.845 | 4.729 | 4.777 | 4,778,306 | +0.02(+0.48%) |
Feb 12, 2009 | 4.627 | 4.766 | 4.627 | 4.754 | 4,222,796 | +0.10(+2.12%) |
Feb 11, 2009 | 4.608 | 4.676 | 4.575 | 4.655 | 3,517,364 | +0.05(+0.98%) |
Feb 10, 2009 | 4.744 | 4.744 | 4.575 | 4.610 | 5,620,573 | -0.10(-2.10%) |
Feb 09, 2009 | 4.699 | 4.760 | 4.674 | 4.709 | 4,548,652 | +0.01(+0.31%) |
Feb 06, 2009 | 4.680 | 4.717 | 4.627 | 4.694 | 5,992,780 | +0.02(+0.48%) |
Feb 05, 2009 | 4.703 | 4.729 | 4.616 | 4.672 | 4,382,366 | -0.06(-1.17%) |
Feb 04, 2009 | 4.715 | 4.779 | 4.682 | 4.727 | 6,986,364 | +0.07(+1.55%) |
Feb 03, 2009 | 4.491 | 4.680 | 4.491 | 4.655 | 8,288,127 | +0.17(+3.81%) |
Feb 02, 2009 | 4.627 | 4.627 | 4.460 | 4.485 | 5,541,473 | -0.03(-0.68%) |
Jan 30, 2009 | 4.598 | 4.600 | 4.472 | 4.516 | 0 | -0.01(-0.32%) |
Jan 29, 2009 | 4.608 | 4.608 | 4.524 | 4.530 | 3,956,411 | -0.08(-1.70%) |
Jan 28, 2009 | 4.717 | 4.729 | 4.581 | 4.608 | 6,353,044 | -0.13(-2.65%) |
Jan 27, 2009 | 4.742 | 4.752 | 4.631 | 4.734 | 10,261,003 | +0.04(+0.92%) |
Jan 26, 2009 | 4.625 | 4.707 | 4.575 | 4.690 | 10,914,924 | +0.12(+2.56%) |
Jan 23, 2009 | 4.503 | 4.604 | 4.462 | 4.573 | 8,169,024 | +0.04(+0.86%) |
Jan 22, 2009 | 4.470 | 4.602 | 4.450 | 4.534 | 8,404,742 | -0.02(-0.45%) |
Jan 21, 2009 | 4.409 | 4.563 | 4.384 | 4.555 | 6,282,241 | +0.22(+5.03%) |
Jan 20, 2009 | 4.524 | 4.544 | 4.328 | 4.337 | 6,544,536 | -0.19(-4.14%) |
Jan 16, 2009 | 4.522 | 4.534 | 4.400 | 4.524 | 7,088,875 | +0.12(+2.71%) |
Jan 15, 2009 | 4.468 | 4.472 | 4.224 | 4.405 | 9,175,627 | -0.04(-0.88%) |
Jan 14, 2009 | 4.532 | 4.532 | 4.394 | 4.444 | 8,213,677 | -0.11(-2.39%) |
Jan 13, 2009 | 4.425 | 4.571 | 4.421 | 4.553 | 7,767,170 | +0.08(+1.79%) |
Jan 12, 2009 | 4.505 | 4.544 | 4.472 | 4.472 | 9,047,779 | -0.06(-1.36%) |
Jan 09, 2009 | 4.585 | 4.585 | 4.514 | 4.534 | 12,444,259 | -0.02(-0.54%) |
Jan 08, 2009 | 4.479 | 4.565 | 4.462 | 4.559 | 13,047,832 | +0.09(+2.07%) |
Jan 07, 2009 | 4.538 | 4.540 | 4.456 | 4.466 | 41,375,768 | -0.20(-4.28%) |
Jan 06, 2009 | 4.921 | 4.976 | 4.657 | 4.666 | 11,818,302 | -0.14(-2.99%) |
Jan 05, 2009 | 4.616 | 4.898 | 4.616 | 4.810 | 6,677,927 | +0.19(+4.19%) |
Jan 02, 2009 | 4.333 | 4.639 | 4.267 | 4.616 | 0 | +0.35(+8.30%) |