Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.222 | 4.574 | 3.971 | 4.554 | 5,871 | +0.36(+8.50%) |
Mar 27, 2009 | 4.593 | 4.651 | 4.174 | 4.198 | 7,262 | -0.08(-1.91%) |
Mar 26, 2009 | 4.092 | 4.280 | 4.092 | 4.280 | 726 | +0.18(+4.47%) |
Mar 25, 2009 | 4.092 | 4.458 | 4.092 | 4.097 | 829 | -0.00(-0.12%) |
Mar 24, 2009 | 4.101 | 4.101 | 4.101 | 4.101 | 207 | -0.06(-1.39%) |
Mar 23, 2009 | 4.439 | 4.472 | 3.976 | 4.159 | 5,046 | +0.22(+5.50%) |
Mar 20, 2009 | 4.232 | 4.313 | 3.870 | 3.942 | 3,313 | +0.06(+1.61%) |
Mar 19, 2009 | 4.207 | 4.207 | 3.832 | 3.880 | 1,670 | -0.30(-7.26%) |
Mar 18, 2009 | 4.188 | 4.212 | 4.183 | 4.183 | 622 | +0.32(+8.36%) |
Mar 17, 2009 | 3.793 | 4.482 | 3.793 | 3.860 | 19,537 | +0.19(+5.10%) |
Mar 16, 2009 | 3.672 | 3.673 | 3.673 | 3.673 | 0 | +0.00(+0.00%) |
Mar 13, 2009 | 3.672 | 3.677 | 3.663 | 3.673 | 2,552 | +0.30(+8.87%) |
Mar 12, 2009 | 3.388 | 3.388 | 3.374 | 3.374 | 1,226 | -0.07(-2.10%) |
Mar 11, 2009 | 3.624 | 3.624 | 3.446 | 3.446 | 15,538 | -0.23(-6.17%) |
Mar 10, 2009 | 3.547 | 3.672 | 3.378 | 3.672 | 15,150 | +0.13(+3.53%) |
Mar 09, 2009 | 3.615 | 3.687 | 3.547 | 3.547 | 6,152 | -0.07(-1.87%) |
Mar 06, 2009 | 3.566 | 3.615 | 3.566 | 3.615 | 5,809 | +0.07(+1.90%) |
Mar 05, 2009 | 3.615 | 3.769 | 3.547 | 3.547 | 10,388 | -0.06(-1.74%) |
Mar 04, 2009 | 3.860 | 3.876 | 3.576 | 3.610 | 23,906 | -0.46(-11.36%) |
Mar 02, 2009 | 3.648 | 4.082 | 3.648 | 4.073 | 9,451 | +0.17(+4.32%) |
Feb 27, 2009 | 3.942 | 3.981 | 3.832 | 3.904 | 4,149 | -0.07(-1.70%) |
Feb 26, 2009 | 4.073 | 4.073 | 3.653 | 3.971 | 5,261 | -0.05(-1.20%) |
Feb 25, 2009 | 4.019 | 4.019 | 4.019 | 4.019 | 587 | +0.18(+4.77%) |
Feb 24, 2009 | 4.097 | 4.222 | 3.441 | 3.836 | 27,212 | -0.22(-5.46%) |
Feb 23, 2009 | 4.116 | 4.128 | 3.880 | 4.058 | 20,319 | -0.19(-4.43%) |
Feb 20, 2009 | 4.416 | 4.416 | 4.207 | 4.246 | 645 | -0.16(-3.72%) |
Feb 19, 2009 | 4.145 | 4.410 | 4.145 | 4.410 | 622 | -0.02(-0.54%) |
Feb 18, 2009 | 4.241 | 4.434 | 4.241 | 4.434 | 829 | +0.10(+2.22%) |
Feb 17, 2009 | 4.285 | 4.439 | 4.241 | 4.338 | 7,587 | -0.22(-4.76%) |
Feb 13, 2009 | 4.429 | 4.554 | 4.429 | 4.554 | 3,050 | +0.31(+7.39%) |
Feb 12, 2009 | 4.241 | 4.241 | 4.241 | 4.241 | 0 | +0.00(+0.00%) |
Feb 11, 2009 | 4.241 | 4.241 | 4.241 | 4.241 | 1,037 | +0.00(+0.00%) |
Feb 10, 2009 | 4.289 | 4.289 | 4.241 | 4.241 | 1,798 | -0.05(-1.23%) |
Feb 09, 2009 | 4.448 | 4.506 | 4.294 | 4.294 | 3,319 | +0.03(+0.68%) |
Feb 06, 2009 | 4.506 | 4.506 | 4.265 | 4.265 | 5,809 | -0.17(-3.80%) |
Feb 05, 2009 | 4.501 | 4.506 | 4.434 | 4.434 | 1,433 | -0.03(-0.76%) |
Feb 04, 2009 | 4.381 | 4.468 | 4.381 | 4.468 | 1,688 | +0.09(+1.98%) |
Feb 03, 2009 | 4.482 | 4.482 | 4.381 | 4.381 | 1,394 | -0.08(-1.73%) |
Feb 02, 2009 | 4.318 | 4.458 | 4.265 | 4.458 | 5,183 | +0.02(+0.38%) |
Jan 30, 2009 | 4.434 | 4.441 | 4.429 | 4.441 | 622 | +0.18(+4.12%) |
Jan 29, 2009 | 4.222 | 4.265 | 4.222 | 4.265 | 456 | -0.19(-4.22%) |
Jan 28, 2009 | 4.477 | 4.477 | 4.441 | 4.453 | 1,778 | +0.18(+4.29%) |
Jan 27, 2009 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 4.477 | 4.477 | 4.270 | 4.270 | 622 | +0.05(+1.26%) |
Jan 23, 2009 | 4.217 | 4.217 | 4.217 | 4.217 | 0 | +0.00(+0.00%) |
Jan 22, 2009 | 4.222 | 4.458 | 4.097 | 4.217 | 3,236 | +0.00(+0.00%) |
Jan 21, 2009 | 4.338 | 4.338 | 4.217 | 4.217 | 1,460 | -0.00(-0.11%) |
Jan 20, 2009 | 4.448 | 4.482 | 4.222 | 4.222 | 14,188 | -0.15(-3.52%) |
Jan 16, 2009 | 4.338 | 4.405 | 4.217 | 4.376 | 5,853 | -0.06(-1.39%) |
Jan 15, 2009 | 4.438 | 4.438 | 4.438 | 4.438 | 414 | -0.02(-0.45%) |
Jan 14, 2009 | 4.507 | 4.526 | 4.458 | 4.458 | 3,817 | +0.00(+0.00%) |
Jan 13, 2009 | 4.516 | 4.526 | 4.458 | 4.458 | 2,780 | -0.10(-2.12%) |
Jan 12, 2009 | 4.376 | 4.554 | 4.222 | 4.554 | 15,926 | +0.00(+0.11%) |
Jan 09, 2009 | 4.448 | 4.550 | 4.391 | 4.550 | 4,270 | +0.11(+2.50%) |
Jan 08, 2009 | 4.559 | 4.559 | 4.439 | 4.439 | 6,861 | -0.31(-6.59%) |
Jan 06, 2009 | 4.752 | 4.752 | 4.752 | 4.752 | 0 | +0.00(+0.00%) |
Jan 05, 2009 | 4.805 | 4.820 | 4.752 | 4.752 | 726 | -0.02(-0.50%) |