Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.451 | 3.641 | 3.365 | 3.392 | 91,801 | +0.01(+0.39%) |
Mar 30, 2009 | 3.379 | 3.431 | 3.313 | 3.379 | 84,494 | -0.23(-6.36%) |
Mar 26, 2009 | 3.543 | 3.608 | 3.372 | 3.608 | 91,553 | +0.15(+4.36%) |
Mar 25, 2009 | 3.306 | 3.536 | 3.306 | 3.457 | 100,444 | +0.18(+5.40%) |
Mar 24, 2009 | 3.477 | 3.582 | 3.201 | 3.280 | 95,124 | -0.26(-7.24%) |
Mar 23, 2009 | 3.247 | 3.536 | 2.965 | 3.536 | 163,257 | +0.60(+20.58%) |
Mar 20, 2009 | 3.208 | 3.234 | 2.893 | 2.932 | 114,663 | -0.23(-7.26%) |
Mar 19, 2009 | 3.444 | 3.484 | 3.129 | 3.162 | 50,535 | -0.23(-6.77%) |
Mar 18, 2009 | 3.188 | 3.392 | 3.188 | 3.392 | 129,016 | +0.19(+5.94%) |
Mar 17, 2009 | 3.070 | 3.211 | 3.024 | 3.201 | 135,430 | +0.12(+3.83%) |
Mar 16, 2009 | 3.451 | 3.497 | 3.051 | 3.083 | 85,264 | -0.28(-8.38%) |
Mar 13, 2009 | 3.070 | 3.595 | 3.051 | 3.365 | 193,429 | +0.37(+12.25%) |
Mar 12, 2009 | 2.388 | 3.011 | 2.388 | 2.998 | 99,062 | +0.58(+24.18%) |
Mar 11, 2009 | 2.559 | 2.657 | 2.414 | 2.414 | 49,343 | -0.12(-4.91%) |
Mar 10, 2009 | 2.237 | 2.736 | 2.237 | 2.539 | 130,072 | +0.38(+17.63%) |
Mar 09, 2009 | 2.158 | 2.208 | 2.126 | 2.158 | 71,272 | -0.02(-0.90%) |
Mar 06, 2009 | 2.086 | 2.185 | 2.086 | 2.178 | 114,367 | +0.13(+6.41%) |
Mar 05, 2009 | 2.067 | 2.093 | 2.021 | 2.047 | 110,226 | -0.10(-4.59%) |
Mar 04, 2009 | 2.073 | 2.414 | 2.040 | 2.145 | 103,225 | +0.12(+5.82%) |
Mar 02, 2009 | 1.804 | 2.513 | 1.804 | 2.027 | 384,725 | -0.28(-12.22%) |
Feb 27, 2009 | 2.381 | 2.388 | 2.198 | 2.309 | 134,065 | -0.12(-4.87%) |
Feb 26, 2009 | 2.486 | 2.631 | 2.427 | 2.427 | 113,194 | -0.05(-2.12%) |
Feb 25, 2009 | 2.677 | 2.696 | 2.473 | 2.480 | 185,430 | -0.22(-8.03%) |
Feb 24, 2009 | 2.723 | 2.834 | 2.690 | 2.696 | 121,631 | +0.02(+0.74%) |
Feb 23, 2009 | 2.991 | 3.018 | 2.598 | 2.677 | 255,841 | -0.29(-9.73%) |
Feb 20, 2009 | 3.083 | 3.136 | 2.841 | 2.965 | 172,532 | -0.17(-5.44%) |
Feb 19, 2009 | 3.228 | 3.287 | 3.136 | 3.136 | 85,811 | -0.05(-1.44%) |
Feb 18, 2009 | 3.287 | 3.359 | 3.103 | 3.182 | 66,449 | -0.06(-1.82%) |
Feb 17, 2009 | 3.333 | 3.582 | 3.241 | 3.241 | 113,806 | -0.22(-6.26%) |
Feb 13, 2009 | 3.333 | 3.497 | 3.333 | 3.457 | 68,457 | +0.12(+3.74%) |
Feb 12, 2009 | 3.247 | 3.484 | 3.215 | 3.333 | 78,573 | -0.11(-3.24%) |
Feb 11, 2009 | 3.470 | 3.588 | 3.379 | 3.444 | 54,524 | +0.01(+0.19%) |
Feb 10, 2009 | 3.752 | 3.976 | 3.418 | 3.438 | 110,439 | -0.33(-8.71%) |
Feb 09, 2009 | 3.792 | 3.982 | 3.766 | 3.766 | 68,777 | -0.08(-2.05%) |
Feb 06, 2009 | 3.562 | 3.923 | 3.562 | 3.844 | 88,408 | +0.27(+7.52%) |
Feb 05, 2009 | 3.733 | 3.792 | 3.549 | 3.575 | 64,749 | -0.18(-4.89%) |
Feb 04, 2009 | 3.890 | 4.100 | 3.752 | 3.759 | 77,436 | -0.13(-3.37%) |
Feb 03, 2009 | 3.662 | 3.969 | 3.588 | 3.890 | 166,168 | +0.22(+5.89%) |
Feb 02, 2009 | 2.952 | 3.726 | 2.932 | 3.674 | 123,465 | +0.69(+23.08%) |
Jan 30, 2009 | 3.411 | 3.411 | 2.972 | 2.985 | 142,096 | -0.39(-11.48%) |
Jan 29, 2009 | 3.628 | 3.693 | 3.339 | 3.372 | 92,568 | -0.36(-9.67%) |
Jan 28, 2009 | 3.634 | 3.772 | 3.543 | 3.733 | 62,320 | +0.14(+4.02%) |
Jan 27, 2009 | 3.680 | 3.693 | 3.444 | 3.588 | 129,524 | -0.10(-2.84%) |
Jan 26, 2009 | 3.444 | 3.772 | 3.444 | 3.693 | 59,080 | +0.26(+7.44%) |
Jan 23, 2009 | 3.405 | 3.825 | 3.359 | 3.438 | 149,232 | -0.06(-1.69%) |
Jan 22, 2009 | 3.713 | 3.838 | 3.379 | 3.497 | 145,264 | -0.56(-13.75%) |
Jan 21, 2009 | 3.602 | 4.126 | 3.372 | 4.054 | 117,976 | +0.49(+13.60%) |
Jan 20, 2009 | 3.884 | 3.936 | 3.569 | 3.569 | 73,360 | -0.38(-9.63%) |
Jan 16, 2009 | 4.481 | 4.481 | 3.838 | 3.949 | 124,306 | -0.57(-12.63%) |
Jan 15, 2009 | 3.700 | 4.520 | 3.569 | 4.520 | 176,300 | +0.82(+22.16%) |
Jan 14, 2009 | 4.061 | 4.251 | 3.667 | 3.700 | 88,876 | -0.47(-11.18%) |
Jan 13, 2009 | 3.818 | 4.277 | 3.785 | 4.166 | 89,597 | +0.32(+8.36%) |
Jan 12, 2009 | 3.956 | 4.100 | 3.844 | 3.844 | 94,301 | -0.13(-3.30%) |
Jan 09, 2009 | 4.448 | 4.546 | 3.976 | 3.976 | 71,219 | -0.49(-10.88%) |
Jan 08, 2009 | 3.949 | 4.468 | 3.871 | 4.461 | 99,322 | +0.48(+12.03%) |
Jan 07, 2009 | 4.441 | 4.448 | 3.838 | 3.982 | 147,276 | -0.56(-12.41%) |
Jan 06, 2009 | 3.897 | 4.671 | 3.674 | 4.546 | 294,606 | -0.05(-1.00%) |
Jan 05, 2009 | 4.782 | 4.848 | 4.546 | 4.592 | 57,681 | -0.16(-3.31%) |