Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.399 | 4.784 | 4.381 | 4.425 | 14,411 | -0.04(-0.79%) |
Mar 30, 2009 | 4.556 | 4.688 | 4.460 | 4.460 | 2,272 | -0.12(-2.68%) |
Mar 26, 2009 | 4.583 | 4.583 | 4.583 | 4.583 | 570 | -0.01(-0.19%) |
Mar 25, 2009 | 4.583 | 5.038 | 4.574 | 4.591 | 2,864 | +0.03(+0.58%) |
Mar 24, 2009 | 4.793 | 4.810 | 4.381 | 4.565 | 1,940 | +0.18(+4.20%) |
Mar 23, 2009 | 4.197 | 4.425 | 4.136 | 4.381 | 5,996 | +0.28(+6.84%) |
Mar 20, 2009 | 4.894 | 4.894 | 3.750 | 4.101 | 5,279 | -0.30(-6.77%) |
Mar 19, 2009 | 4.513 | 4.560 | 4.390 | 4.399 | 3,138 | -0.24(-5.21%) |
Mar 18, 2009 | 4.521 | 4.653 | 4.521 | 4.641 | 1,629 | -0.18(-3.71%) |
Mar 17, 2009 | 4.819 | 4.828 | 4.819 | 4.819 | 456 | +0.12(+2.61%) |
Mar 16, 2009 | 4.513 | 4.697 | 4.513 | 4.697 | 3,204 | +0.21(+4.69%) |
Mar 13, 2009 | 4.478 | 4.486 | 4.486 | 4.486 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 4.478 | 4.548 | 4.478 | 4.486 | 368 | -0.02(-0.39%) |
Mar 11, 2009 | 3.706 | 4.504 | 3.706 | 4.504 | 749 | +0.09(+1.98%) |
Mar 10, 2009 | 4.153 | 4.460 | 4.153 | 4.416 | 2,897 | +0.13(+3.07%) |
Mar 09, 2009 | 4.276 | 4.504 | 4.276 | 4.285 | 2,140 | -0.18(-4.12%) |
Mar 06, 2009 | 3.689 | 4.495 | 3.409 | 4.469 | 10,619 | +0.05(+1.03%) |
Mar 05, 2009 | 4.556 | 4.556 | 4.276 | 4.423 | 3,081 | -0.05(-1.02%) |
Mar 04, 2009 | 4.258 | 4.504 | 4.258 | 4.469 | 5,295 | +0.09(+2.00%) |
Mar 02, 2009 | 4.977 | 4.977 | 4.381 | 4.381 | 1,605 | +0.15(+3.52%) |
Feb 27, 2009 | 4.232 | 4.232 | 4.232 | 4.232 | 114 | -0.44(-9.38%) |
Feb 26, 2009 | 4.935 | 4.935 | 4.670 | 4.670 | 578 | +0.46(+10.81%) |
Feb 25, 2009 | 4.828 | 4.889 | 4.215 | 4.215 | 4,283 | -1.03(-19.57%) |
Feb 24, 2009 | 5.485 | 5.485 | 4.916 | 5.240 | 798 | -0.89(-14.51%) |
Feb 20, 2009 | 6.309 | 6.129 | 6.129 | 6.129 | 4,450 | +0.76(+14.11%) |
Feb 19, 2009 | 6.431 | 6.440 | 5.327 | 5.371 | 2,866 | -0.99(-15.56%) |
Feb 18, 2009 | 5.582 | 6.405 | 5.292 | 6.361 | 1,978 | -0.12(-1.89%) |
Feb 13, 2009 | 6.475 | 6.484 | 6.484 | 6.484 | 1,255 | -0.07(-1.07%) |
Feb 10, 2009 | 6.651 | 6.651 | 6.554 | 6.554 | 254 | -0.10(-1.45%) |
Feb 09, 2009 | 6.651 | 6.651 | 6.651 | 6.651 | 119 | +0.04(+0.53%) |
Feb 06, 2009 | 6.510 | 6.616 | 6.510 | 6.616 | 1,605 | +0.29(+4.57%) |
Feb 05, 2009 | 6.283 | 6.326 | 5.998 | 6.326 | 570 | -0.23(-3.48%) |
Feb 04, 2009 | 6.554 | 6.554 | 6.554 | 6.554 | 0 | +0.00(+0.00%) |
Feb 03, 2009 | 6.177 | 6.554 | 6.134 | 6.554 | 1,013 | +0.32(+5.20%) |
Feb 02, 2009 | 6.405 | 6.572 | 6.230 | 6.230 | 804 | -0.42(-6.32%) |
Jan 30, 2009 | 6.428 | 6.651 | 6.405 | 6.651 | 1,056 | +0.00(+0.00%) |
Jan 29, 2009 | 6.659 | 6.659 | 6.607 | 6.651 | 1,687 | -0.00(-0.00%) |
Jan 28, 2009 | 6.659 | 6.659 | 6.651 | 6.651 | 801 | -0.10(-1.43%) |
Jan 27, 2009 | 5.809 | 6.764 | 5.809 | 6.747 | 5,974 | +0.42(+6.65%) |
Jan 26, 2009 | 5.257 | 6.326 | 5.257 | 6.326 | 1,265 | +1.07(+20.33%) |
Jan 23, 2009 | 5.520 | 5.520 | 5.257 | 5.257 | 570 | -1.39(-20.95%) |
Jan 21, 2009 | 6.554 | 6.651 | 6.651 | 6.651 | 5,820 | +0.12(+1.88%) |
Jan 20, 2009 | 4.986 | 6.905 | 4.986 | 6.528 | 6,306 | +0.91(+16.22%) |
Jan 16, 2009 | 5.371 | 5.617 | 5.371 | 5.617 | 684 | +0.18(+3.22%) |
Jan 15, 2009 | 5.415 | 5.441 | 5.371 | 5.441 | 1,597 | +0.54(+11.09%) |
Jan 14, 2009 | 4.986 | 5.249 | 4.898 | 4.898 | 8,536 | -0.04(-0.89%) |
Jan 12, 2009 | 4.986 | 4.942 | 4.942 | 4.942 | 228 | -0.03(-0.53%) |
Jan 09, 2009 | 4.872 | 4.968 | 4.863 | 4.968 | 1,597 | +0.04(+0.89%) |
Jan 08, 2009 | 4.924 | 4.924 | 4.924 | 4.924 | 114 | +0.28(+6.04%) |
Jan 07, 2009 | 4.723 | 4.907 | 4.644 | 4.644 | 684 | +0.12(+2.71%) |
Jan 06, 2009 | 4.513 | 4.556 | 4.513 | 4.521 | 570 | -0.04(-0.77%) |
Jan 05, 2009 | 4.521 | 4.565 | 4.521 | 4.556 | 2,282 | +0.09(+1.96%) |