Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.291 | 3.399 | 3.278 | 3.331 | 1,801,041 | +0.13(+3.98%) |
Mar 30, 2009 | 3.231 | 3.251 | 3.150 | 3.204 | 1,680,522 | -0.21(-6.29%) |
Mar 26, 2009 | 3.331 | 3.446 | 3.291 | 3.419 | 3,161,835 | +0.26(+8.07%) |
Mar 25, 2009 | 3.117 | 3.204 | 3.096 | 3.164 | 4,629,241 | +0.21(+7.29%) |
Mar 24, 2009 | 2.955 | 3.002 | 2.935 | 2.949 | 1,441,819 | -0.07(-2.23%) |
Mar 23, 2009 | 2.950 | 3.029 | 2.935 | 3.016 | 4,665,207 | +0.11(+3.70%) |
Mar 20, 2009 | 2.962 | 3.002 | 2.888 | 2.908 | 1,516,166 | -0.17(-5.66%) |
Mar 19, 2009 | 3.164 | 3.184 | 3.083 | 3.083 | 1,246,963 | -0.09(-2.75%) |
Mar 18, 2009 | 2.996 | 3.170 | 2.996 | 3.170 | 3,251,069 | +0.14(+4.66%) |
Mar 17, 2009 | 2.928 | 3.043 | 2.908 | 3.029 | 2,748,648 | +0.06(+2.04%) |
Mar 16, 2009 | 3.029 | 3.056 | 2.962 | 2.969 | 3,180,964 | +0.06(+2.08%) |
Mar 13, 2009 | 2.942 | 2.986 | 2.855 | 2.908 | 0 | -0.04(-1.37%) |
Mar 12, 2009 | 2.821 | 2.969 | 2.821 | 2.949 | 2,583,768 | +0.07(+2.57%) |
Mar 11, 2009 | 2.915 | 2.922 | 2.841 | 2.875 | 2,981,220 | +0.10(+3.63%) |
Mar 10, 2009 | 2.707 | 2.821 | 2.707 | 2.774 | 2,947,214 | +0.23(+8.97%) |
Mar 09, 2009 | 2.532 | 2.613 | 2.532 | 2.546 | 3,078,668 | -0.03(-1.04%) |
Mar 06, 2009 | 2.646 | 2.673 | 2.505 | 2.572 | 0 | -0.03(-1.04%) |
Mar 05, 2009 | 2.680 | 2.707 | 2.593 | 2.599 | 2,540,205 | -0.17(-6.29%) |
Mar 04, 2009 | 2.787 | 2.821 | 2.754 | 2.774 | 5,985,721 | -0.03(-0.96%) |
Mar 02, 2009 | 2.875 | 2.902 | 2.781 | 2.801 | 1,754,704 | -0.19(-6.29%) |
Feb 27, 2009 | 2.922 | 3.016 | 2.922 | 2.989 | 0 | -0.02(-0.67%) |
Feb 26, 2009 | 3.083 | 3.137 | 2.999 | 3.009 | 1,833,170 | -0.09(-2.82%) |
Feb 25, 2009 | 3.070 | 3.143 | 3.002 | 3.096 | 1,877,225 | -0.05(-1.50%) |
Feb 24, 2009 | 3.029 | 3.164 | 3.009 | 3.143 | 1,765,290 | +0.15(+5.17%) |
Feb 23, 2009 | 3.177 | 3.177 | 2.962 | 2.989 | 1,988,948 | -0.25(-7.68%) |
Feb 20, 2009 | 3.197 | 3.291 | 3.190 | 3.237 | 2,012,161 | -0.07(-2.03%) |
Feb 19, 2009 | 3.466 | 3.466 | 3.291 | 3.305 | 2,410,481 | -0.12(-3.53%) |
Feb 18, 2009 | 3.546 | 3.546 | 3.399 | 3.426 | 2,132,371 | -0.15(-4.32%) |
Feb 17, 2009 | 3.587 | 3.647 | 3.533 | 3.580 | 2,622,398 | -0.19(-4.99%) |
Feb 13, 2009 | 3.788 | 3.835 | 3.748 | 3.768 | 1,723,881 | +0.11(+3.12%) |
Feb 12, 2009 | 3.540 | 3.661 | 3.506 | 3.654 | 2,097,292 | -0.02(-0.55%) |
Feb 11, 2009 | 3.728 | 3.748 | 3.614 | 3.674 | 2,371,643 | +0.01(+0.37%) |
Feb 10, 2009 | 3.835 | 3.896 | 3.640 | 3.661 | 3,375,702 | -0.26(-6.52%) |
Feb 09, 2009 | 3.943 | 3.949 | 3.869 | 3.916 | 1,622,501 | +0.07(+1.75%) |
Feb 06, 2009 | 3.768 | 3.889 | 3.734 | 3.849 | 2,083,325 | +0.27(+7.50%) |
Feb 05, 2009 | 3.473 | 3.634 | 3.419 | 3.580 | 2,941,187 | +0.11(+3.29%) |
Feb 04, 2009 | 3.520 | 3.607 | 3.446 | 3.466 | 2,794,314 | -0.11(-3.19%) |
Feb 03, 2009 | 3.486 | 3.600 | 3.452 | 3.580 | 2,312,738 | +0.14(+4.10%) |
Feb 02, 2009 | 3.412 | 3.473 | 3.392 | 3.439 | 1,869,425 | -0.03(-0.97%) |
Jan 30, 2009 | 3.573 | 3.580 | 3.459 | 3.473 | 0 | -0.01(-0.39%) |
Jan 29, 2009 | 3.560 | 3.567 | 3.473 | 3.486 | 2,129,618 | -0.19(-5.29%) |
Jan 28, 2009 | 3.829 | 3.835 | 3.661 | 3.681 | 4,137,274 | -0.10(-2.66%) |
Jan 27, 2009 | 3.775 | 3.842 | 3.743 | 3.782 | 3,197,554 | +0.09(+2.55%) |
Jan 26, 2009 | 3.614 | 3.782 | 3.587 | 3.687 | 3,955,465 | +0.10(+2.81%) |
Jan 23, 2009 | 3.426 | 3.620 | 3.412 | 3.587 | 3,711,197 | -0.04(-1.11%) |
Jan 22, 2009 | 3.580 | 3.661 | 3.513 | 3.627 | 3,316,948 | -0.18(-4.76%) |
Jan 21, 2009 | 3.728 | 3.822 | 3.640 | 3.808 | 3,033,893 | +0.21(+5.98%) |
Jan 20, 2009 | 3.741 | 3.748 | 3.593 | 3.593 | 2,303,957 | -0.28(-7.12%) |
Jan 16, 2009 | 3.943 | 3.943 | 3.741 | 3.869 | 2,947,443 | -0.05(-1.20%) |
Jan 15, 2009 | 3.949 | 3.970 | 3.795 | 3.916 | 2,967,629 | -0.03(-0.85%) |
Jan 14, 2009 | 3.970 | 3.990 | 3.895 | 3.949 | 2,369,017 | -0.20(-4.85%) |
Jan 13, 2009 | 4.057 | 4.158 | 4.057 | 4.151 | 2,318,686 | -0.02(-0.48%) |
Jan 12, 2009 | 4.238 | 4.265 | 4.144 | 4.171 | 2,776,993 | -0.22(-5.05%) |
Jan 09, 2009 | 4.527 | 4.547 | 4.386 | 4.393 | 2,042,409 | -0.24(-5.22%) |
Jan 08, 2009 | 4.621 | 4.655 | 4.547 | 4.635 | 1,961,822 | -0.08(-1.71%) |
Jan 07, 2009 | 4.729 | 4.802 | 4.661 | 4.715 | 1,701,884 | -0.01(-0.14%) |
Jan 06, 2009 | 4.635 | 4.749 | 4.561 | 4.722 | 2,229,990 | +0.19(+4.15%) |
Jan 05, 2009 | 4.487 | 4.561 | 4.446 | 4.534 | 1,010,972 | -0.03(-0.74%) |
Jan 02, 2009 | 4.332 | 4.567 | 4.332 | 4.567 | 0 | +0.10(+2.26%) |