Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.073 | 3.515 | 2.959 | 3.279 | 218,961 | +0.24(+8.04%) |
Mar 30, 2009 | 3.256 | 3.256 | 3.027 | 3.035 | 207,498 | -0.47(-13.29%) |
Mar 26, 2009 | 3.515 | 3.546 | 3.424 | 3.500 | 99,797 | +0.04(+1.10%) |
Mar 25, 2009 | 3.432 | 3.595 | 3.386 | 3.462 | 79,843 | +0.06(+1.79%) |
Mar 24, 2009 | 3.515 | 3.569 | 3.363 | 3.401 | 61,872 | -0.14(-4.09%) |
Mar 23, 2009 | 3.576 | 3.645 | 3.485 | 3.546 | 108,487 | +0.10(+2.88%) |
Mar 20, 2009 | 3.744 | 3.843 | 3.416 | 3.447 | 125,529 | -0.27(-7.38%) |
Mar 19, 2009 | 3.813 | 4.011 | 3.569 | 3.721 | 83,057 | -0.06(-1.61%) |
Mar 18, 2009 | 3.759 | 3.836 | 3.607 | 3.782 | 92,456 | +0.02(+0.40%) |
Mar 17, 2009 | 3.493 | 3.767 | 3.416 | 3.767 | 49,924 | +0.27(+7.63%) |
Mar 16, 2009 | 3.660 | 3.683 | 3.401 | 3.500 | 80,216 | -0.12(-3.37%) |
Mar 13, 2009 | 3.576 | 3.683 | 3.531 | 3.622 | 26,949 | +0.05(+1.50%) |
Mar 12, 2009 | 3.058 | 3.660 | 3.035 | 3.569 | 161,343 | +0.50(+16.42%) |
Mar 11, 2009 | 3.149 | 3.302 | 3.066 | 3.066 | 83,842 | -0.06(-1.95%) |
Mar 10, 2009 | 3.058 | 3.172 | 2.921 | 3.127 | 128,284 | +0.14(+4.59%) |
Mar 09, 2009 | 3.249 | 3.310 | 2.943 | 2.989 | 148,464 | -0.30(-9.05%) |
Mar 06, 2009 | 3.073 | 3.302 | 2.982 | 3.287 | 92,785 | +0.24(+7.75%) |
Mar 05, 2009 | 3.271 | 3.302 | 2.989 | 3.050 | 116,697 | -0.29(-8.68%) |
Mar 04, 2009 | 3.424 | 3.477 | 3.249 | 3.340 | 217,088 | -0.17(-4.78%) |
Mar 02, 2009 | 3.775 | 3.912 | 3.416 | 3.508 | 237,498 | -0.36(-9.27%) |
Feb 27, 2009 | 3.317 | 3.988 | 3.317 | 3.866 | 178,724 | +0.63(+19.29%) |
Feb 26, 2009 | 3.332 | 3.447 | 3.096 | 3.241 | 180,328 | -0.06(-1.85%) |
Feb 25, 2009 | 3.683 | 3.683 | 3.302 | 3.302 | 61,335 | -0.36(-9.79%) |
Feb 24, 2009 | 3.500 | 3.737 | 3.439 | 3.660 | 126,870 | +0.19(+5.49%) |
Feb 23, 2009 | 3.599 | 3.698 | 3.454 | 3.470 | 127,573 | -0.11(-3.19%) |
Feb 20, 2009 | 3.820 | 3.881 | 3.584 | 3.584 | 78,335 | -0.30(-7.66%) |
Feb 19, 2009 | 3.981 | 3.981 | 3.866 | 3.881 | 44,286 | -0.08(-1.93%) |
Feb 18, 2009 | 3.973 | 4.064 | 3.920 | 3.958 | 84,398 | +0.03(+0.78%) |
Feb 17, 2009 | 4.156 | 4.186 | 3.927 | 3.927 | 50,668 | -0.33(-7.71%) |
Feb 13, 2009 | 4.164 | 4.255 | 4.164 | 4.255 | 94,857 | +0.08(+2.01%) |
Feb 12, 2009 | 4.217 | 4.598 | 4.164 | 4.171 | 269,859 | -0.39(-8.53%) |
Feb 11, 2009 | 5.185 | 5.201 | 4.499 | 4.560 | 82,668 | -0.59(-11.54%) |
Feb 10, 2009 | 5.285 | 5.483 | 5.079 | 5.155 | 93,142 | -0.16(-3.01%) |
Feb 09, 2009 | 5.147 | 5.315 | 5.132 | 5.315 | 27,210 | +0.17(+3.26%) |
Feb 06, 2009 | 5.002 | 5.147 | 5.002 | 5.147 | 122,954 | +0.15(+3.05%) |
Feb 05, 2009 | 4.629 | 5.094 | 4.598 | 4.995 | 99,410 | +0.31(+6.68%) |
Feb 04, 2009 | 4.972 | 5.033 | 4.591 | 4.682 | 70,003 | -0.27(-5.54%) |
Feb 03, 2009 | 4.774 | 4.957 | 4.774 | 4.957 | 130,143 | +0.23(+4.84%) |
Feb 02, 2009 | 4.880 | 4.911 | 4.713 | 4.728 | 70,568 | -0.20(-4.02%) |
Jan 30, 2009 | 5.033 | 5.086 | 4.873 | 4.926 | 52,188 | -0.13(-2.56%) |
Jan 29, 2009 | 5.010 | 5.239 | 4.941 | 5.056 | 117,399 | -0.02(-0.30%) |
Jan 28, 2009 | 4.987 | 5.079 | 4.903 | 5.071 | 70,609 | +0.17(+3.42%) |
Jan 27, 2009 | 4.636 | 5.086 | 4.614 | 4.903 | 101,714 | +0.27(+5.76%) |
Jan 26, 2009 | 4.530 | 4.667 | 4.453 | 4.636 | 40,880 | +0.10(+2.18%) |
Jan 23, 2009 | 4.278 | 4.614 | 4.278 | 4.537 | 40,679 | +0.18(+4.02%) |
Jan 22, 2009 | 4.476 | 4.553 | 4.232 | 4.362 | 74,265 | -0.20(-4.35%) |
Jan 21, 2009 | 4.347 | 4.583 | 4.194 | 4.560 | 74,207 | +0.26(+6.03%) |
Jan 20, 2009 | 4.682 | 4.713 | 4.301 | 4.301 | 51,157 | -0.42(-8.89%) |
Jan 16, 2009 | 4.682 | 4.789 | 4.377 | 4.720 | 78,464 | +0.14(+2.99%) |
Jan 15, 2009 | 4.636 | 4.682 | 4.453 | 4.583 | 37,346 | -0.05(-1.15%) |
Jan 14, 2009 | 4.606 | 4.766 | 4.469 | 4.636 | 76,102 | -0.03(-0.65%) |
Jan 13, 2009 | 4.758 | 4.873 | 4.636 | 4.667 | 50,269 | -0.09(-1.92%) |
Jan 12, 2009 | 4.652 | 4.842 | 4.652 | 4.758 | 76,312 | +0.09(+1.96%) |
Jan 09, 2009 | 4.903 | 4.949 | 4.598 | 4.667 | 66,361 | -0.22(-4.52%) |
Jan 08, 2009 | 4.774 | 4.941 | 4.774 | 4.888 | 34,638 | +0.12(+2.56%) |
Jan 07, 2009 | 5.178 | 5.178 | 4.667 | 4.766 | 54,697 | -0.47(-9.02%) |
Jan 06, 2009 | 5.071 | 5.376 | 4.957 | 5.239 | 309,369 | +0.22(+4.41%) |
Jan 05, 2009 | 5.269 | 5.338 | 4.941 | 5.018 | 46,978 | -0.27(-5.05%) |