Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.500 | 4.500 | 4.300 | 4.300 | 22,940 | -0.20(-4.44%) |
Mar 30, 2009 | 4.480 | 4.560 | 4.180 | 4.500 | 17,493 | +0.50(+12.50%) |
Mar 26, 2009 | 4.000 | 4.100 | 3.800 | 4.000 | 90,973 | -0.13(-3.15%) |
Mar 25, 2009 | 4.520 | 4.520 | 4.000 | 4.130 | 25,260 | -0.37(-8.22%) |
Mar 24, 2009 | 4.600 | 4.600 | 4.300 | 4.500 | 15,026 | -0.07(-1.53%) |
Mar 23, 2009 | 4.530 | 4.610 | 4.200 | 4.570 | 68,286 | +0.65(+16.58%) |
Mar 20, 2009 | 4.400 | 4.490 | 3.800 | 3.920 | 2,774 | -0.66(-14.41%) |
Mar 19, 2009 | 4.500 | 4.790 | 4.490 | 4.580 | 19,627 | +0.08(+1.78%) |
Mar 18, 2009 | 4.410 | 4.610 | 4.410 | 4.500 | 29,887 | -0.19(-4.05%) |
Mar 17, 2009 | 4.560 | 4.720 | 4.500 | 4.690 | 36,675 | +0.05(+1.08%) |
Mar 16, 2009 | 4.650 | 4.670 | 4.630 | 4.640 | 15,750 | -0.12(-2.52%) |
Mar 13, 2009 | 4.780 | 4.880 | 4.620 | 4.760 | 24,663 | -0.04(-0.83%) |
Mar 12, 2009 | 4.810 | 4.820 | 4.620 | 4.800 | 16,163 | -0.01(-0.21%) |
Mar 11, 2009 | 5.030 | 5.030 | 4.810 | 4.810 | 25,360 | -0.14(-2.83%) |
Mar 10, 2009 | 5.160 | 5.160 | 4.500 | 4.950 | 47,521 | -0.26(-4.99%) |
Mar 09, 2009 | 4.860 | 5.310 | 4.860 | 5.210 | 31,068 | -0.04(-0.76%) |
Mar 06, 2009 | 5.000 | 5.250 | 4.950 | 5.250 | 46,029 | +0.17(+3.35%) |
Mar 05, 2009 | 4.920 | 5.110 | 4.920 | 5.080 | 19,411 | +0.00(+0.00%) |
Mar 04, 2009 | 5.350 | 5.368 | 5.040 | 5.080 | 13,979 | -0.10(-1.93%) |
Mar 02, 2009 | 5.100 | 5.360 | 5.100 | 5.180 | 9,816 | -0.19(-3.54%) |
Feb 27, 2009 | 5.050 | 5.370 | 5.030 | 5.370 | 9,965 | +0.05(+0.94%) |
Feb 26, 2009 | 5.050 | 5.450 | 5.050 | 5.320 | 7,644 | -0.13(-2.39%) |
Feb 25, 2009 | 5.050 | 5.450 | 5.050 | 5.450 | 5,922 | +0.00(+0.00%) |
Feb 24, 2009 | 4.900 | 5.620 | 4.900 | 5.450 | 9,445 | +0.54(+11.00%) |
Feb 23, 2009 | 4.850 | 5.530 | 4.850 | 4.910 | 18,002 | +0.23(+4.91%) |
Feb 20, 2009 | 4.200 | 5.000 | 4.200 | 4.680 | 37,567 | +0.20(+4.46%) |
Feb 19, 2009 | 4.260 | 4.480 | 3.950 | 4.480 | 7,000 | +0.22(+5.16%) |
Feb 18, 2009 | 4.270 | 4.945 | 4.210 | 4.260 | 18,091 | +0.01(+0.24%) |
Feb 17, 2009 | 3.800 | 4.250 | 3.780 | 4.250 | 23,958 | +0.28(+7.05%) |
Feb 13, 2009 | 3.970 | 3.970 | 3.960 | 3.970 | 2,304 | -0.02(-0.50%) |
Feb 12, 2009 | 3.890 | 3.990 | 3.890 | 3.990 | 1,100 | +0.24(+6.40%) |
Feb 11, 2009 | 3.770 | 4.180 | 3.720 | 3.750 | 8,207 | +0.05(+1.35%) |
Feb 10, 2009 | 3.710 | 4.180 | 3.700 | 3.700 | 16,023 | -0.05(-1.33%) |
Feb 09, 2009 | 4.390 | 4.570 | 3.750 | 3.750 | 6,261 | -0.74(-16.48%) |
Feb 06, 2009 | 4.060 | 4.490 | 4.030 | 4.490 | 38,204 | +0.38(+9.25%) |
Feb 05, 2009 | 3.700 | 4.250 | 3.600 | 4.110 | 22,341 | +0.36(+9.60%) |
Feb 03, 2009 | 3.620 | 3.750 | 3.750 | 3.750 | 16,000 | +0.13(+3.59%) |
Feb 02, 2009 | 3.280 | 3.620 | 3.280 | 3.620 | 13,394 | +0.34(+10.37%) |
Jan 30, 2009 | 3.550 | 3.580 | 3.280 | 3.280 | 5,453 | -0.30(-8.38%) |
Jan 29, 2009 | 3.880 | 3.920 | 3.490 | 3.580 | 6,843 | -0.54(-13.11%) |
Jan 28, 2009 | 3.700 | 4.120 | 3.410 | 4.120 | 14,850 | +0.66(+19.08%) |
Jan 27, 2009 | 3.570 | 3.750 | 3.100 | 3.460 | 40,748 | -0.20(-5.46%) |
Jan 26, 2009 | 3.450 | 3.660 | 2.750 | 3.660 | 34,416 | +0.04(+1.10%) |
Jan 23, 2009 | 4.050 | 4.050 | 3.400 | 3.620 | 6,800 | -0.22(-5.73%) |
Jan 22, 2009 | 3.510 | 3.840 | 3.300 | 3.840 | 14,326 | +0.14(+3.78%) |
Jan 21, 2009 | 3.720 | 3.925 | 3.510 | 3.700 | 16,099 | -0.14(-3.65%) |
Jan 20, 2009 | 3.610 | 3.840 | 3.500 | 3.840 | 7,261 | +0.28(+7.87%) |
Jan 16, 2009 | 3.660 | 3.940 | 3.400 | 3.560 | 23,041 | -0.10(-2.73%) |
Jan 15, 2009 | 3.920 | 3.920 | 3.260 | 3.660 | 36,516 | -0.34(-8.50%) |
Jan 14, 2009 | 4.100 | 4.330 | 4.000 | 4.000 | 66,739 | -0.06(-1.48%) |
Jan 13, 2009 | 4.250 | 4.490 | 4.020 | 4.060 | 38,901 | -0.54(-11.74%) |
Jan 12, 2009 | 4.600 | 4.600 | 4.310 | 4.600 | 21,435 | +0.00(+0.00%) |
Jan 09, 2009 | 4.600 | 4.600 | 4.450 | 4.600 | 16,990 | +0.05(+1.10%) |
Jan 08, 2009 | 4.590 | 4.800 | 4.500 | 4.550 | 7,744 | -0.07(-1.52%) |
Jan 07, 2009 | 5.100 | 5.100 | 4.520 | 4.620 | 61,600 | -0.22(-4.55%) |
Jan 06, 2009 | 4.870 | 5.000 | 4.840 | 4.840 | 3,505 | -0.20(-3.97%) |
Jan 05, 2009 | 5.150 | 5.200 | 4.900 | 5.040 | 10,715 | -0.21(-4.00%) |