Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.084 | 4.202 | 4.003 | 4.100 | 141,472 | +0.06(+1.40%) |
Mar 30, 2009 | 4.116 | 4.116 | 3.962 | 4.043 | 88,407 | -0.06(-1.38%) |
Mar 26, 2009 | 4.043 | 4.108 | 4.011 | 4.100 | 80,168 | +0.04(+1.00%) |
Mar 25, 2009 | 4.003 | 4.124 | 3.962 | 4.059 | 111,823 | +0.06(+1.41%) |
Mar 24, 2009 | 4.124 | 4.124 | 3.995 | 4.003 | 94,445 | -0.06(-1.59%) |
Mar 23, 2009 | 4.084 | 4.286 | 4.043 | 4.068 | 148,218 | -0.10(-2.33%) |
Mar 20, 2009 | 4.286 | 4.318 | 4.060 | 4.165 | 160,513 | -0.09(-2.09%) |
Mar 19, 2009 | 4.423 | 4.440 | 4.165 | 4.254 | 241,735 | -0.06(-1.32%) |
Mar 18, 2009 | 4.043 | 4.415 | 4.043 | 4.310 | 439,138 | +0.21(+5.13%) |
Mar 17, 2009 | 4.157 | 4.181 | 3.995 | 4.100 | 145,372 | -0.03(-0.78%) |
Mar 16, 2009 | 4.124 | 4.189 | 3.962 | 4.132 | 178,373 | +0.03(+0.79%) |
Mar 13, 2009 | 4.116 | 4.124 | 3.938 | 4.100 | 153,274 | +0.10(+2.42%) |
Mar 12, 2009 | 3.954 | 4.246 | 3.785 | 4.003 | 465,711 | +0.17(+4.43%) |
Mar 11, 2009 | 3.801 | 3.882 | 3.736 | 3.833 | 101,351 | +0.05(+1.28%) |
Mar 10, 2009 | 3.720 | 3.841 | 3.719 | 3.785 | 151,507 | +0.06(+1.74%) |
Mar 09, 2009 | 3.607 | 3.760 | 3.565 | 3.720 | 55,428 | -0.05(-1.29%) |
Mar 06, 2009 | 3.679 | 3.825 | 3.623 | 3.768 | 139,691 | -0.03(-0.85%) |
Mar 05, 2009 | 3.445 | 3.801 | 3.396 | 3.801 | 150,192 | +0.31(+8.80%) |
Mar 04, 2009 | 3.615 | 3.946 | 3.493 | 3.493 | 297,912 | +0.03(+0.93%) |
Mar 02, 2009 | 3.882 | 4.003 | 3.437 | 3.461 | 306,893 | -0.49(-12.37%) |
Feb 27, 2009 | 4.051 | 4.116 | 3.946 | 3.950 | 85,645 | -0.17(-4.04%) |
Feb 26, 2009 | 4.116 | 4.173 | 3.962 | 4.116 | 142,601 | +0.11(+2.62%) |
Feb 25, 2009 | 4.213 | 4.213 | 3.987 | 4.011 | 104,752 | -0.11(-2.75%) |
Feb 24, 2009 | 4.431 | 4.431 | 4.043 | 4.124 | 212,409 | -0.08(-1.92%) |
Feb 23, 2009 | 4.132 | 4.448 | 4.019 | 4.205 | 585,535 | +0.08(+1.96%) |
Feb 20, 2009 | 4.270 | 4.270 | 3.930 | 4.124 | 317,937 | -0.24(-5.55%) |
Feb 19, 2009 | 4.715 | 4.723 | 4.205 | 4.367 | 635,510 | -0.29(-6.25%) |
Feb 18, 2009 | 4.561 | 4.739 | 4.558 | 4.658 | 527,550 | +0.10(+2.13%) |
Feb 17, 2009 | 4.132 | 4.634 | 3.970 | 4.561 | 518,703 | +0.43(+10.37%) |
Feb 13, 2009 | 4.100 | 4.189 | 3.898 | 4.132 | 315,947 | +0.08(+2.00%) |
Feb 12, 2009 | 4.011 | 4.100 | 3.857 | 4.051 | 285,994 | +0.07(+1.83%) |
Feb 11, 2009 | 3.720 | 4.043 | 3.485 | 3.979 | 1,174,247 | +0.45(+12.84%) |
Feb 10, 2009 | 3.162 | 3.623 | 3.073 | 3.526 | 697,574 | +0.32(+10.10%) |
Feb 09, 2009 | 3.324 | 3.340 | 3.130 | 3.202 | 52,514 | +0.01(+0.26%) |
Feb 06, 2009 | 3.186 | 3.316 | 3.113 | 3.194 | 46,894 | -0.04(-1.25%) |
Feb 05, 2009 | 3.202 | 3.235 | 3.081 | 3.235 | 79,397 | +0.12(+3.90%) |
Feb 04, 2009 | 3.210 | 3.210 | 3.073 | 3.113 | 153,140 | -0.14(-4.23%) |
Feb 03, 2009 | 3.251 | 3.267 | 3.154 | 3.251 | 56,965 | -0.00(-0.00%) |
Feb 02, 2009 | 3.316 | 3.316 | 3.154 | 3.251 | 66,569 | -0.02(-0.49%) |
Jan 30, 2009 | 3.372 | 3.493 | 3.146 | 3.267 | 200,540 | -0.10(-2.88%) |
Jan 29, 2009 | 3.477 | 3.518 | 3.316 | 3.364 | 98,280 | -0.11(-3.03%) |
Jan 28, 2009 | 3.251 | 3.469 | 3.227 | 3.469 | 310,836 | +0.23(+6.98%) |
Jan 27, 2009 | 3.235 | 3.299 | 3.194 | 3.243 | 122,737 | +0.01(+0.25%) |
Jan 26, 2009 | 3.283 | 3.283 | 3.081 | 3.235 | 130,029 | -0.03(-0.99%) |
Jan 23, 2009 | 2.952 | 3.348 | 2.952 | 3.267 | 361,674 | +0.27(+8.89%) |
Jan 22, 2009 | 2.879 | 3.000 | 2.847 | 3.000 | 102,375 | +0.05(+1.64%) |
Jan 21, 2009 | 2.830 | 2.952 | 2.798 | 2.952 | 63,980 | +0.08(+2.82%) |
Jan 20, 2009 | 2.903 | 2.960 | 2.830 | 2.871 | 103,394 | +0.02(+0.85%) |
Jan 16, 2009 | 2.749 | 2.887 | 2.677 | 2.847 | 57,421 | +0.06(+2.33%) |
Jan 15, 2009 | 2.814 | 2.829 | 2.612 | 2.782 | 24,735 | -0.08(-2.83%) |
Jan 14, 2009 | 2.806 | 2.863 | 2.677 | 2.863 | 49,686 | +0.07(+2.61%) |
Jan 13, 2009 | 2.814 | 2.952 | 2.749 | 2.790 | 87,994 | +0.01(+0.28%) |
Jan 12, 2009 | 2.927 | 2.976 | 2.749 | 2.782 | 74,273 | -0.11(-3.64%) |
Jan 09, 2009 | 2.871 | 2.968 | 2.774 | 2.887 | 58,763 | -0.02(-0.55%) |
Jan 08, 2009 | 2.830 | 3.000 | 2.741 | 2.903 | 99,250 | +0.04(+1.41%) |
Jan 07, 2009 | 2.612 | 2.952 | 2.612 | 2.863 | 137,308 | +0.21(+7.93%) |
Jan 06, 2009 | 2.652 | 2.669 | 2.596 | 2.652 | 58,812 | -0.00(-0.00%) |
Jan 05, 2009 | 2.636 | 2.661 | 2.563 | 2.652 | 84,092 | +0.06(+2.18%) |