Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.111 | 4.305 | 4.111 | 4.305 | 726 | +0.23(+5.60%) |
Mar 30, 2009 | 4.097 | 4.097 | 4.076 | 4.076 | 726 | -0.45(-10.04%) |
Mar 26, 2009 | 4.194 | 4.531 | 4.194 | 4.531 | 24,632 | +0.24(+5.62%) |
Mar 25, 2009 | 4.386 | 4.490 | 4.097 | 4.290 | 13,375 | -0.34(-7.43%) |
Mar 24, 2009 | 4.632 | 4.634 | 4.632 | 4.634 | 1,670 | +0.16(+3.54%) |
Mar 23, 2009 | 4.338 | 4.476 | 4.338 | 4.476 | 5,264 | +0.34(+8.15%) |
Mar 20, 2009 | 4.255 | 4.262 | 4.138 | 4.138 | 2,759 | -0.35(-7.82%) |
Mar 19, 2009 | 4.779 | 4.779 | 4.490 | 4.490 | 8,023 | +0.06(+1.40%) |
Mar 18, 2009 | 4.428 | 4.469 | 4.338 | 4.428 | 4,413 | +0.15(+3.54%) |
Mar 17, 2009 | 4.345 | 4.345 | 4.111 | 4.276 | 14,255 | -0.12(-2.82%) |
Mar 16, 2009 | 4.455 | 4.517 | 4.400 | 4.400 | 726 | -0.11(-2.44%) |
Mar 13, 2009 | 4.545 | 4.565 | 4.510 | 4.510 | 0 | -0.08(-1.80%) |
Mar 12, 2009 | 4.269 | 4.593 | 4.269 | 4.593 | 28,742 | +0.28(+6.55%) |
Mar 11, 2009 | 4.269 | 4.311 | 4.269 | 4.311 | 726 | +0.10(+2.40%) |
Mar 10, 2009 | 3.884 | 4.211 | 3.884 | 4.209 | 31,446 | +0.45(+11.96%) |
Mar 09, 2009 | 3.643 | 3.760 | 3.643 | 3.760 | 3,877 | +0.03(+0.92%) |
Mar 06, 2009 | 3.739 | 3.739 | 3.532 | 3.725 | 0 | -0.06(-1.64%) |
Mar 05, 2009 | 3.925 | 3.965 | 3.760 | 3.787 | 8,778 | -0.23(-5.66%) |
Mar 04, 2009 | 4.049 | 4.090 | 3.932 | 4.014 | 3,049 | +0.11(+2.71%) |
Mar 02, 2009 | 4.118 | 4.118 | 3.908 | 3.908 | 7,214 | -0.30(-7.12%) |
Feb 27, 2009 | 4.132 | 4.366 | 4.125 | 4.208 | 0 | -0.05(-1.27%) |
Feb 26, 2009 | 4.558 | 4.593 | 4.262 | 4.262 | 34,932 | -0.23(-5.06%) |
Feb 25, 2009 | 4.517 | 4.517 | 4.373 | 4.490 | 5,938 | -0.08(-1.78%) |
Feb 24, 2009 | 4.290 | 4.571 | 4.194 | 4.571 | 6,099 | +0.37(+8.83%) |
Feb 23, 2009 | 4.545 | 4.545 | 4.200 | 4.200 | 17,717 | -0.32(-6.99%) |
Feb 20, 2009 | 4.125 | 4.516 | 4.125 | 4.516 | 17,063 | +0.17(+3.94%) |
Feb 19, 2009 | 4.552 | 4.593 | 4.331 | 4.345 | 36,080 | -0.12(-2.60%) |
Feb 18, 2009 | 4.510 | 4.510 | 4.317 | 4.461 | 270,840 | -0.05(-1.09%) |
Feb 17, 2009 | 5.040 | 5.040 | 4.503 | 4.510 | 9,118 | -0.35(-7.22%) |
Feb 13, 2009 | 4.960 | 4.960 | 4.827 | 4.861 | 3,632 | -0.14(-2.75%) |
Feb 12, 2009 | 4.944 | 5.013 | 4.830 | 4.999 | 24,801 | -0.04(-0.82%) |
Feb 11, 2009 | 5.123 | 5.123 | 4.958 | 5.040 | 30,643 | -0.04(-0.81%) |
Feb 10, 2009 | 5.543 | 5.543 | 5.082 | 5.082 | 8,666 | -0.41(-7.52%) |
Feb 09, 2009 | 5.523 | 5.523 | 5.495 | 5.495 | 939 | -0.03(-0.50%) |
Feb 06, 2009 | 5.185 | 5.523 | 5.185 | 5.523 | 4,930 | +0.20(+3.75%) |
Feb 05, 2009 | 5.060 | 5.323 | 5.060 | 5.323 | 4,214 | +0.02(+0.39%) |
Feb 04, 2009 | 5.371 | 5.495 | 5.302 | 5.302 | 7,343 | -0.08(-1.53%) |
Feb 03, 2009 | 5.392 | 5.405 | 5.343 | 5.385 | 10,415 | +0.08(+1.58%) |
Feb 02, 2009 | 5.295 | 5.357 | 5.226 | 5.301 | 3,203 | -0.07(-1.30%) |
Jan 30, 2009 | 5.646 | 5.681 | 5.371 | 5.371 | 0 | -0.51(-8.67%) |
Jan 29, 2009 | 5.860 | 5.922 | 5.853 | 5.881 | 7,737 | -0.03(-0.58%) |
Jan 28, 2009 | 5.736 | 5.926 | 5.736 | 5.915 | 7,476 | +0.34(+6.05%) |
Jan 27, 2009 | 5.600 | 5.600 | 5.502 | 5.578 | 7,611 | +0.00(+0.09%) |
Jan 26, 2009 | 5.474 | 5.646 | 5.474 | 5.573 | 16,568 | +0.06(+1.16%) |
Jan 23, 2009 | 5.206 | 5.509 | 5.199 | 5.509 | 19,223 | -0.03(-0.50%) |
Jan 22, 2009 | 5.502 | 5.633 | 5.288 | 5.536 | 25,178 | +0.06(+1.00%) |
Jan 21, 2009 | 5.261 | 5.481 | 5.116 | 5.481 | 17,107 | +0.17(+3.11%) |
Jan 20, 2009 | 5.523 | 5.523 | 5.302 | 5.316 | 9,875 | -0.36(-6.31%) |
Jan 16, 2009 | 5.681 | 5.750 | 5.508 | 5.674 | 29,386 | +0.20(+3.65%) |
Jan 15, 2009 | 5.399 | 5.619 | 5.151 | 5.474 | 109,010 | +0.10(+1.81%) |
Jan 14, 2009 | 5.523 | 5.523 | 5.371 | 5.377 | 24,690 | -0.27(-4.78%) |
Jan 13, 2009 | 5.467 | 5.722 | 5.467 | 5.646 | 12,987 | +0.15(+2.76%) |
Jan 12, 2009 | 5.839 | 5.839 | 5.495 | 5.495 | 4,119 | -0.39(-6.67%) |
Jan 09, 2009 | 6.824 | 6.824 | 5.887 | 5.887 | 24,831 | -0.31(-5.00%) |
Jan 08, 2009 | 6.198 | 6.204 | 6.184 | 6.197 | 8,893 | -0.06(-0.99%) |
Jan 07, 2009 | 6.307 | 6.431 | 6.211 | 6.259 | 53,782 | -0.24(-3.71%) |
Jan 06, 2009 | 6.294 | 6.514 | 6.165 | 6.500 | 10,428 | +0.30(+4.89%) |
Jan 05, 2009 | 6.204 | 6.321 | 6.142 | 6.197 | 24,743 | -0.17(-2.70%) |
Jan 02, 2009 | 6.397 | 6.528 | 6.328 | 6.369 | 0 | -0.10(-1.60%) |