Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.198 | 3.301 | 3.192 | 3.278 | 323,100 | +0.14(+4.58%) |
Mar 30, 2009 | 3.250 | 3.250 | 3.120 | 3.135 | 306,391 | -0.19(-5.79%) |
Mar 26, 2009 | 3.284 | 3.335 | 3.279 | 3.327 | 426,596 | +0.07(+2.30%) |
Mar 25, 2009 | 3.267 | 3.304 | 3.218 | 3.253 | 419,542 | +0.05(+1.71%) |
Mar 24, 2009 | 3.163 | 3.215 | 3.149 | 3.198 | 222,653 | -0.02(-0.62%) |
Mar 23, 2009 | 3.152 | 3.235 | 3.152 | 3.218 | 362,902 | +0.17(+5.56%) |
Mar 20, 2009 | 3.103 | 3.103 | 3.023 | 3.049 | 287,360 | -0.03(-1.12%) |
Mar 19, 2009 | 3.215 | 3.220 | 3.074 | 3.083 | 357,365 | -0.11(-3.33%) |
Mar 18, 2009 | 3.146 | 3.224 | 3.107 | 3.189 | 337,687 | +0.05(+1.65%) |
Mar 17, 2009 | 3.005 | 3.141 | 2.985 | 3.138 | 513,202 | +0.12(+4.10%) |
Mar 16, 2009 | 2.968 | 3.028 | 2.968 | 3.014 | 343,990 | +0.07(+2.44%) |
Mar 13, 2009 | 2.991 | 2.994 | 2.896 | 2.942 | 0 | +0.01(+0.20%) |
Mar 12, 2009 | 2.824 | 2.936 | 2.758 | 2.936 | 331,735 | +0.14(+4.93%) |
Mar 11, 2009 | 2.741 | 2.819 | 2.718 | 2.799 | 361,259 | +0.04(+1.46%) |
Mar 10, 2009 | 2.643 | 2.758 | 2.643 | 2.758 | 399,568 | +0.15(+5.73%) |
Mar 09, 2009 | 2.595 | 2.698 | 2.592 | 2.609 | 385,162 | -0.06(-2.37%) |
Mar 06, 2009 | 2.672 | 2.698 | 2.603 | 2.672 | 0 | +0.03(+0.96%) |
Mar 05, 2009 | 2.681 | 2.724 | 2.612 | 2.647 | 315,997 | -0.11(-3.84%) |
Mar 04, 2009 | 2.689 | 2.822 | 2.675 | 2.753 | 448,968 | -0.02(-0.73%) |
Mar 02, 2009 | 2.873 | 2.920 | 2.747 | 2.773 | 611,638 | -0.18(-6.04%) |
Feb 27, 2009 | 2.957 | 2.985 | 2.925 | 2.951 | 0 | -0.06(-1.91%) |
Feb 26, 2009 | 3.037 | 3.092 | 2.985 | 3.008 | 312,158 | +0.02(+0.67%) |
Feb 25, 2009 | 2.971 | 3.043 | 2.896 | 2.988 | 338,310 | +0.04(+1.36%) |
Feb 24, 2009 | 2.770 | 2.965 | 2.770 | 2.948 | 364,082 | +0.17(+6.10%) |
Feb 23, 2009 | 2.977 | 3.003 | 2.761 | 2.778 | 534,718 | -0.20(-6.66%) |
Feb 20, 2009 | 3.011 | 3.031 | 2.921 | 2.977 | 603,250 | -0.09(-3.00%) |
Feb 19, 2009 | 3.250 | 3.250 | 3.051 | 3.069 | 345,601 | -0.09(-2.82%) |
Feb 18, 2009 | 3.218 | 3.255 | 3.063 | 3.158 | 622,618 | -0.06(-1.88%) |
Feb 17, 2009 | 3.342 | 3.342 | 3.204 | 3.218 | 464,028 | -0.15(-4.52%) |
Feb 13, 2009 | 3.422 | 3.425 | 3.333 | 3.370 | 376,566 | -0.03(-0.85%) |
Feb 12, 2009 | 3.313 | 3.399 | 3.301 | 3.399 | 477,563 | +0.02(+0.68%) |
Feb 11, 2009 | 3.448 | 3.448 | 3.353 | 3.376 | 357,260 | -0.03(-0.76%) |
Feb 10, 2009 | 3.451 | 3.477 | 3.336 | 3.402 | 466,575 | -0.05(-1.50%) |
Feb 09, 2009 | 3.439 | 3.474 | 3.428 | 3.454 | 280,017 | +0.01(+0.33%) |
Feb 06, 2009 | 3.350 | 3.442 | 3.344 | 3.442 | 187,916 | +0.09(+2.83%) |
Feb 05, 2009 | 3.347 | 3.379 | 3.319 | 3.347 | 616,044 | -0.06(-1.70%) |
Feb 04, 2009 | 3.491 | 3.511 | 3.362 | 3.405 | 290,587 | -0.03(-0.82%) |
Feb 03, 2009 | 3.482 | 3.500 | 3.293 | 3.434 | 245,084 | -0.02(-0.50%) |
Feb 02, 2009 | 3.563 | 3.569 | 3.411 | 3.451 | 393,825 | -0.07(-2.12%) |
Jan 30, 2009 | 3.534 | 3.586 | 3.488 | 3.525 | 0 | +0.08(+2.25%) |
Jan 29, 2009 | 3.497 | 3.497 | 3.362 | 3.448 | 240,838 | -0.03(-0.83%) |
Jan 28, 2009 | 3.543 | 3.560 | 3.448 | 3.477 | 347,647 | -0.03(-0.74%) |
Jan 27, 2009 | 3.606 | 3.606 | 3.468 | 3.502 | 273,101 | +0.05(+1.41%) |
Jan 26, 2009 | 3.617 | 3.617 | 3.422 | 3.454 | 206,734 | -0.06(-1.72%) |
Jan 23, 2009 | 3.500 | 3.534 | 3.477 | 3.514 | 227,585 | -0.01(-0.16%) |
Jan 22, 2009 | 3.577 | 3.577 | 3.451 | 3.520 | 354,674 | +0.01(+0.16%) |
Jan 21, 2009 | 3.548 | 3.617 | 3.399 | 3.514 | 402,972 | -0.03(-0.89%) |
Jan 20, 2009 | 3.643 | 3.655 | 3.514 | 3.546 | 524,311 | -0.10(-2.68%) |
Jan 16, 2009 | 3.600 | 3.663 | 3.577 | 3.643 | 305,476 | +0.11(+3.09%) |
Jan 15, 2009 | 3.540 | 3.548 | 3.468 | 3.534 | 297,708 | +0.02(+0.57%) |
Jan 14, 2009 | 3.531 | 3.531 | 3.413 | 3.514 | 436,004 | -0.01(-0.24%) |
Jan 13, 2009 | 3.531 | 3.592 | 3.520 | 3.523 | 165,265 | -0.07(-1.84%) |
Jan 12, 2009 | 3.661 | 3.661 | 3.548 | 3.589 | 142,639 | -0.04(-1.19%) |
Jan 09, 2009 | 3.833 | 3.908 | 3.597 | 3.632 | 567,318 | -0.22(-5.60%) |
Jan 08, 2009 | 3.807 | 3.847 | 3.735 | 3.847 | 282,119 | +0.07(+1.82%) |
Jan 07, 2009 | 3.755 | 3.839 | 3.721 | 3.778 | 362,241 | -0.05(-1.42%) |
Jan 06, 2009 | 3.770 | 3.833 | 3.758 | 3.833 | 390,609 | +0.05(+1.37%) |
Jan 05, 2009 | 3.721 | 3.925 | 3.721 | 3.781 | 396,568 | +0.01(+0.15%) |
Jan 02, 2009 | 3.635 | 3.787 | 3.623 | 3.775 | 0 | +0.18(+4.87%) |