Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.353 | 4.451 | 4.307 | 4.387 | 543,540 | +0.03(+0.80%) |
Mar 30, 2009 | 4.431 | 4.431 | 4.243 | 4.353 | 565,475 | -0.39(-8.17%) |
Mar 26, 2009 | 4.723 | 5.008 | 4.659 | 4.740 | 476,746 | +0.09(+1.91%) |
Mar 25, 2009 | 4.606 | 4.745 | 4.555 | 4.651 | 562,775 | +0.04(+0.95%) |
Mar 24, 2009 | 4.603 | 4.678 | 4.582 | 4.607 | 492,194 | -0.06(-1.24%) |
Mar 23, 2009 | 4.644 | 4.710 | 4.414 | 4.665 | 747,873 | +0.25(+5.72%) |
Mar 20, 2009 | 4.654 | 4.654 | 4.353 | 4.413 | 595,343 | -0.20(-4.25%) |
Mar 19, 2009 | 4.523 | 4.731 | 4.464 | 4.609 | 1,095,795 | +0.20(+4.51%) |
Mar 18, 2009 | 4.267 | 4.440 | 4.131 | 4.410 | 652,425 | +0.15(+3.58%) |
Mar 17, 2009 | 4.185 | 4.271 | 4.089 | 4.258 | 494,589 | +0.06(+1.44%) |
Mar 16, 2009 | 4.217 | 4.387 | 4.176 | 4.197 | 1,213,032 | +0.04(+1.02%) |
Mar 13, 2009 | 4.146 | 4.220 | 4.116 | 4.155 | 585,486 | +0.06(+1.44%) |
Mar 12, 2009 | 3.935 | 4.165 | 3.819 | 4.096 | 920,448 | +0.13(+3.39%) |
Mar 11, 2009 | 4.013 | 4.056 | 3.903 | 3.962 | 371,999 | +0.06(+1.59%) |
Mar 10, 2009 | 3.774 | 3.921 | 3.769 | 3.900 | 590,673 | +0.12(+3.27%) |
Mar 09, 2009 | 3.686 | 3.847 | 3.686 | 3.777 | 527,415 | +0.05(+1.21%) |
Mar 06, 2009 | 3.829 | 3.977 | 3.599 | 3.731 | 826,672 | -0.03(-0.72%) |
Mar 05, 2009 | 3.774 | 3.858 | 3.644 | 3.759 | 595,303 | -0.09(-2.47%) |
Mar 04, 2009 | 3.769 | 3.942 | 3.769 | 3.854 | 456,715 | +0.13(+3.48%) |
Mar 02, 2009 | 3.825 | 3.964 | 3.655 | 3.724 | 877,845 | -0.27(-6.69%) |
Feb 27, 2009 | 3.890 | 4.097 | 3.850 | 3.991 | 481,747 | +0.09(+2.44%) |
Feb 26, 2009 | 3.823 | 3.953 | 3.823 | 3.896 | 513,406 | +0.08(+2.22%) |
Feb 25, 2009 | 3.930 | 3.930 | 3.730 | 3.811 | 514,030 | -0.01(-0.28%) |
Feb 24, 2009 | 3.694 | 3.828 | 3.599 | 3.822 | 987,911 | +0.13(+3.55%) |
Feb 23, 2009 | 3.950 | 4.179 | 3.676 | 3.691 | 732,345 | -0.24(-6.17%) |
Feb 20, 2009 | 4.010 | 4.059 | 3.769 | 3.933 | 1,219,393 | -0.15(-3.78%) |
Feb 19, 2009 | 4.291 | 4.318 | 3.995 | 4.088 | 1,067,426 | -0.18(-4.19%) |
Feb 18, 2009 | 4.583 | 4.613 | 4.264 | 4.267 | 1,277,212 | -0.32(-6.94%) |
Feb 17, 2009 | 4.787 | 4.874 | 4.546 | 4.585 | 443,834 | -0.21(-4.37%) |
Feb 13, 2009 | 4.861 | 4.969 | 4.787 | 4.794 | 376,039 | +0.05(+1.02%) |
Feb 12, 2009 | 4.669 | 4.886 | 4.613 | 4.746 | 373,757 | -0.01(-0.16%) |
Feb 11, 2009 | 4.879 | 4.879 | 4.699 | 4.754 | 211,052 | +0.02(+0.32%) |
Feb 10, 2009 | 4.957 | 5.004 | 4.683 | 4.739 | 504,644 | -0.15(-3.05%) |
Feb 09, 2009 | 4.885 | 4.945 | 4.749 | 4.888 | 646,893 | +0.00(+0.09%) |
Feb 06, 2009 | 4.824 | 4.933 | 4.574 | 4.883 | 551,599 | +0.09(+1.98%) |
Feb 05, 2009 | 4.589 | 4.840 | 4.565 | 4.788 | 495,073 | +0.11(+2.32%) |
Feb 04, 2009 | 4.749 | 4.843 | 4.618 | 4.680 | 510,103 | -0.17(-3.48%) |
Feb 03, 2009 | 4.772 | 5.023 | 4.689 | 4.849 | 1,154,404 | +0.13(+2.75%) |
Feb 02, 2009 | 4.821 | 4.821 | 4.644 | 4.719 | 518,626 | +0.11(+2.42%) |
Jan 30, 2009 | 4.594 | 4.607 | 4.511 | 4.607 | 499,935 | +0.11(+2.38%) |
Jan 29, 2009 | 4.749 | 4.749 | 4.467 | 4.500 | 629,820 | -0.15(-3.15%) |
Jan 28, 2009 | 4.907 | 4.968 | 4.567 | 4.647 | 1,180,358 | -0.38(-7.64%) |
Jan 27, 2009 | 5.066 | 5.066 | 4.906 | 5.031 | 438,063 | +0.06(+1.12%) |
Jan 26, 2009 | 4.980 | 5.073 | 4.797 | 4.975 | 501,533 | -0.03(-0.51%) |
Jan 23, 2009 | 4.689 | 5.066 | 4.651 | 5.001 | 1,026,992 | +0.16(+3.27%) |
Jan 22, 2009 | 4.610 | 4.904 | 4.523 | 4.843 | 541,119 | +0.23(+5.04%) |
Jan 21, 2009 | 4.523 | 4.644 | 4.464 | 4.610 | 517,976 | +0.17(+3.91%) |
Jan 20, 2009 | 4.711 | 4.711 | 4.417 | 4.437 | 420,917 | -0.14(-3.13%) |
Jan 16, 2009 | 4.561 | 4.663 | 4.472 | 4.580 | 344,042 | +0.11(+2.53%) |
Jan 15, 2009 | 4.448 | 4.503 | 4.221 | 4.467 | 767,241 | -0.00(-0.10%) |
Jan 14, 2009 | 4.521 | 4.549 | 4.457 | 4.472 | 535,759 | -0.15(-3.23%) |
Jan 13, 2009 | 4.374 | 4.641 | 4.372 | 4.621 | 622,750 | +0.26(+6.02%) |
Jan 12, 2009 | 4.440 | 4.555 | 4.306 | 4.359 | 682,499 | -0.08(-1.90%) |
Jan 09, 2009 | 4.550 | 4.550 | 4.399 | 4.443 | 393,550 | -0.04(-0.97%) |
Jan 08, 2009 | 4.446 | 4.533 | 4.375 | 4.487 | 518,527 | +0.08(+1.88%) |
Jan 07, 2009 | 4.657 | 4.657 | 4.389 | 4.404 | 566,768 | -0.25(-5.29%) |
Jan 06, 2009 | 4.541 | 4.662 | 4.485 | 4.650 | 706,450 | +0.21(+4.61%) |
Jan 05, 2009 | 4.340 | 4.541 | 4.340 | 4.445 | 828,947 | +0.14(+3.26%) |