Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.185 | 3.309 | 3.134 | 3.287 | 149,836 | +0.05(+1.58%) |
Mar 30, 2009 | 3.381 | 3.381 | 3.189 | 3.236 | 154,234 | -0.08(-2.44%) |
Mar 26, 2009 | 3.283 | 3.317 | 3.236 | 3.317 | 195,793 | +0.09(+2.77%) |
Mar 25, 2009 | 3.066 | 3.309 | 3.066 | 3.228 | 180,726 | +0.12(+3.70%) |
Mar 24, 2009 | 3.070 | 3.129 | 3.070 | 3.112 | 92,171 | +0.06(+2.10%) |
Mar 23, 2009 | 3.078 | 3.095 | 3.048 | 3.048 | 154,924 | -0.06(-1.92%) |
Mar 20, 2009 | 3.117 | 3.240 | 3.083 | 3.108 | 120,204 | -0.06(-1.88%) |
Mar 19, 2009 | 3.087 | 3.189 | 3.070 | 3.168 | 113,381 | +0.07(+2.34%) |
Mar 18, 2009 | 3.053 | 3.121 | 3.053 | 3.095 | 158,365 | -0.08(-2.42%) |
Mar 17, 2009 | 3.129 | 3.202 | 3.087 | 3.172 | 130,003 | +0.04(+1.36%) |
Mar 16, 2009 | 3.121 | 3.189 | 3.087 | 3.129 | 126,511 | +0.06(+2.09%) |
Mar 13, 2009 | 3.091 | 3.095 | 3.027 | 3.066 | 0 | -0.02(-0.69%) |
Mar 12, 2009 | 3.134 | 3.147 | 3.053 | 3.087 | 73,267 | -0.02(-0.55%) |
Mar 11, 2009 | 3.053 | 3.152 | 3.053 | 3.104 | 143,612 | -0.01(-0.41%) |
Mar 10, 2009 | 3.040 | 3.121 | 3.040 | 3.117 | 69,270 | +0.08(+2.67%) |
Mar 09, 2009 | 3.061 | 3.198 | 3.019 | 3.036 | 80,097 | -0.07(-2.33%) |
Mar 06, 2009 | 3.155 | 3.164 | 3.074 | 3.108 | 0 | -0.03(-0.95%) |
Mar 05, 2009 | 3.112 | 3.159 | 2.985 | 3.138 | 193,537 | +0.03(+0.85%) |
Mar 04, 2009 | 3.155 | 3.155 | 2.980 | 3.112 | 235,035 | -0.20(-6.07%) |
Mar 02, 2009 | 3.347 | 3.441 | 3.245 | 3.313 | 228,583 | -0.11(-3.12%) |
Feb 27, 2009 | 3.372 | 3.432 | 3.343 | 3.419 | 0 | +0.04(+1.26%) |
Feb 26, 2009 | 3.407 | 3.462 | 3.283 | 3.377 | 113,906 | +0.01(+0.25%) |
Feb 25, 2009 | 3.257 | 3.394 | 3.206 | 3.368 | 139,789 | +0.19(+6.04%) |
Feb 24, 2009 | 3.002 | 3.176 | 3.002 | 3.176 | 115,028 | +0.15(+5.08%) |
Feb 23, 2009 | 3.232 | 3.283 | 3.010 | 3.023 | 331,813 | -0.23(-6.96%) |
Feb 20, 2009 | 3.236 | 3.262 | 3.108 | 3.249 | 216,398 | +0.02(+0.53%) |
Feb 19, 2009 | 3.262 | 3.262 | 3.138 | 3.232 | 192,369 | -0.03(-0.79%) |
Feb 18, 2009 | 3.347 | 3.360 | 3.253 | 3.257 | 189,688 | -0.17(-4.86%) |
Feb 17, 2009 | 3.530 | 3.530 | 3.364 | 3.424 | 109,103 | -0.11(-3.02%) |
Feb 13, 2009 | 3.590 | 3.590 | 3.517 | 3.530 | 47,997 | -0.00(-0.12%) |
Feb 12, 2009 | 3.547 | 3.569 | 3.522 | 3.534 | 59,933 | +0.03(+0.73%) |
Feb 11, 2009 | 3.471 | 3.662 | 3.462 | 3.509 | 73,103 | +0.06(+1.86%) |
Feb 10, 2009 | 3.547 | 3.547 | 3.445 | 3.445 | 121,616 | -0.14(-3.92%) |
Feb 09, 2009 | 3.522 | 3.590 | 3.458 | 3.586 | 188,572 | +0.11(+3.06%) |
Feb 06, 2009 | 3.402 | 3.500 | 3.402 | 3.479 | 105,944 | +0.11(+3.29%) |
Feb 05, 2009 | 3.309 | 3.407 | 3.287 | 3.368 | 149,475 | +0.09(+2.86%) |
Feb 04, 2009 | 3.245 | 3.313 | 3.228 | 3.274 | 228,393 | +0.06(+1.75%) |
Feb 03, 2009 | 3.168 | 3.280 | 3.168 | 3.218 | 275,581 | +0.06(+1.99%) |
Feb 02, 2009 | 3.117 | 3.164 | 3.108 | 3.155 | 114,629 | +0.05(+1.65%) |
Jan 30, 2009 | 3.104 | 3.112 | 3.091 | 3.104 | 0 | -0.02(-0.68%) |
Jan 29, 2009 | 3.223 | 3.253 | 3.125 | 3.125 | 224,778 | -0.09(-2.79%) |
Jan 28, 2009 | 3.181 | 3.240 | 3.181 | 3.215 | 270,860 | +0.03(+1.07%) |
Jan 27, 2009 | 3.074 | 3.215 | 3.066 | 3.181 | 194,710 | +0.12(+4.04%) |
Jan 26, 2009 | 3.010 | 3.138 | 2.989 | 3.057 | 162,858 | +0.06(+2.14%) |
Jan 23, 2009 | 2.976 | 3.070 | 2.925 | 2.993 | 146,006 | -0.03(-0.99%) |
Jan 22, 2009 | 3.100 | 3.100 | 3.014 | 3.023 | 106,830 | -0.06(-2.07%) |
Jan 21, 2009 | 3.108 | 3.117 | 3.044 | 3.087 | 91,134 | +0.03(+0.84%) |
Jan 20, 2009 | 3.189 | 3.189 | 3.061 | 3.061 | 231,055 | -0.08(-2.58%) |
Jan 16, 2009 | 3.023 | 3.159 | 3.006 | 3.142 | 227,140 | +0.12(+4.10%) |
Jan 15, 2009 | 3.121 | 3.121 | 2.942 | 3.019 | 194,789 | -0.12(-3.67%) |
Jan 14, 2009 | 3.117 | 3.198 | 3.048 | 3.134 | 285,181 | -0.07(-2.26%) |
Jan 13, 2009 | 3.360 | 3.360 | 3.198 | 3.206 | 395,040 | -0.13(-3.96%) |
Jan 12, 2009 | 3.330 | 3.432 | 3.287 | 3.338 | 357,855 | +0.07(+2.09%) |
Jan 09, 2009 | 3.078 | 3.326 | 3.074 | 3.270 | 744,979 | +0.24(+8.03%) |
Jan 08, 2009 | 2.908 | 3.036 | 2.908 | 3.027 | 370,652 | +0.12(+4.11%) |
Jan 07, 2009 | 2.844 | 3.010 | 2.835 | 2.908 | 611,436 | +0.02(+0.74%) |
Jan 06, 2009 | 2.831 | 2.927 | 2.831 | 2.886 | 431,467 | +0.10(+3.68%) |
Jan 05, 2009 | 2.720 | 2.831 | 2.703 | 2.784 | 547,473 | +0.06(+2.35%) |
Jan 02, 2009 | 2.678 | 2.737 | 2.631 | 2.720 | 0 | +0.09(+3.40%) |