Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.335 | 3.414 | 3.307 | 3.347 | 599,635 | +0.02(+0.60%) |
Mar 30, 2009 | 3.339 | 3.396 | 3.291 | 3.327 | 556,171 | -0.25(-6.95%) |
Mar 26, 2009 | 3.568 | 3.592 | 3.496 | 3.576 | 767,637 | +0.08(+2.29%) |
Mar 25, 2009 | 3.448 | 3.504 | 3.407 | 3.496 | 894,780 | +0.06(+1.87%) |
Mar 24, 2009 | 3.408 | 3.524 | 3.408 | 3.432 | 853,070 | -0.02(-0.58%) |
Mar 23, 2009 | 3.340 | 3.468 | 3.331 | 3.452 | 666,389 | +0.31(+9.82%) |
Mar 20, 2009 | 3.171 | 3.207 | 3.103 | 3.143 | 594,007 | -0.02(-0.76%) |
Mar 19, 2009 | 3.307 | 3.311 | 3.163 | 3.167 | 516,522 | -0.05(-1.50%) |
Mar 18, 2009 | 3.031 | 3.255 | 3.031 | 3.215 | 586,100 | +0.13(+4.16%) |
Mar 17, 2009 | 2.930 | 3.091 | 2.926 | 3.087 | 615,417 | +0.14(+4.90%) |
Mar 16, 2009 | 2.967 | 3.071 | 2.926 | 2.943 | 507,601 | -0.01(-0.41%) |
Mar 13, 2009 | 2.959 | 2.982 | 2.910 | 2.955 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.778 | 2.971 | 2.770 | 2.955 | 622,634 | +0.16(+5.74%) |
Mar 11, 2009 | 2.670 | 2.830 | 2.670 | 2.794 | 780,177 | +0.16(+6.09%) |
Mar 10, 2009 | 2.494 | 2.638 | 2.490 | 2.634 | 886,628 | +0.18(+7.53%) |
Mar 09, 2009 | 2.393 | 2.498 | 2.387 | 2.449 | 927,251 | -0.02(-0.65%) |
Mar 06, 2009 | 2.526 | 2.574 | 2.365 | 2.465 | 0 | -0.09(-3.45%) |
Mar 05, 2009 | 2.686 | 2.722 | 2.550 | 2.554 | 464,951 | -0.20(-7.41%) |
Mar 04, 2009 | 2.670 | 2.794 | 2.630 | 2.758 | 727,569 | -0.03(-1.01%) |
Mar 02, 2009 | 2.987 | 2.991 | 2.762 | 2.786 | 969,777 | -0.28(-9.03%) |
Feb 27, 2009 | 3.067 | 3.127 | 3.011 | 3.063 | 0 | -0.07(-2.30%) |
Feb 26, 2009 | 3.167 | 3.247 | 3.123 | 3.135 | 554,542 | +0.00(+0.13%) |
Feb 25, 2009 | 3.087 | 3.192 | 3.031 | 3.131 | 556,343 | -0.00(-0.13%) |
Feb 24, 2009 | 2.951 | 3.147 | 2.926 | 3.135 | 992,736 | +0.18(+6.25%) |
Feb 23, 2009 | 3.155 | 3.159 | 2.943 | 2.951 | 1,074,704 | -0.21(-6.60%) |
Feb 20, 2009 | 3.187 | 3.223 | 2.959 | 3.159 | 1,847,136 | -0.08(-2.60%) |
Feb 19, 2009 | 3.420 | 3.444 | 3.207 | 3.243 | 704,622 | -0.14(-4.15%) |
Feb 18, 2009 | 3.600 | 3.624 | 3.335 | 3.383 | 698,628 | -0.22(-6.22%) |
Feb 17, 2009 | 3.672 | 3.672 | 3.580 | 3.608 | 633,402 | -0.17(-4.46%) |
Feb 13, 2009 | 3.877 | 3.877 | 3.748 | 3.776 | 810,323 | -0.08(-2.08%) |
Feb 12, 2009 | 3.857 | 3.857 | 3.708 | 3.857 | 887,010 | -0.01(-0.21%) |
Feb 11, 2009 | 3.933 | 3.933 | 3.812 | 3.865 | 1,358,335 | -0.06(-1.63%) |
Feb 10, 2009 | 3.985 | 4.041 | 3.853 | 3.929 | 1,462,878 | -0.17(-4.20%) |
Feb 09, 2009 | 4.073 | 4.129 | 4.041 | 4.101 | 1,378,438 | -0.01(-0.20%) |
Feb 06, 2009 | 3.881 | 4.113 | 3.881 | 4.109 | 817,063 | +0.20(+5.24%) |
Feb 05, 2009 | 3.897 | 3.945 | 3.820 | 3.905 | 778,620 | -0.06(-1.52%) |
Feb 04, 2009 | 3.909 | 3.993 | 3.877 | 3.965 | 644,914 | +0.04(+1.02%) |
Feb 03, 2009 | 3.824 | 3.925 | 3.812 | 3.925 | 408,940 | +0.09(+2.41%) |
Feb 02, 2009 | 3.885 | 3.897 | 3.792 | 3.832 | 618,947 | -0.12(-3.14%) |
Jan 30, 2009 | 4.017 | 4.053 | 3.909 | 3.957 | 0 | -0.07(-1.79%) |
Jan 29, 2009 | 4.105 | 4.121 | 4.025 | 4.029 | 374,107 | -0.12(-2.80%) |
Jan 28, 2009 | 4.093 | 4.165 | 4.053 | 4.145 | 496,691 | +0.16(+4.13%) |
Jan 27, 2009 | 3.873 | 3.993 | 3.873 | 3.981 | 552,350 | +0.07(+1.74%) |
Jan 26, 2009 | 3.885 | 3.961 | 3.849 | 3.913 | 578,312 | +0.08(+1.99%) |
Jan 23, 2009 | 3.744 | 3.872 | 3.712 | 3.836 | 831,309 | +0.06(+1.59%) |
Jan 22, 2009 | 3.780 | 3.836 | 3.752 | 3.776 | 750,099 | -0.03(-0.84%) |
Jan 21, 2009 | 3.824 | 3.841 | 3.696 | 3.808 | 615,205 | +0.01(+0.32%) |
Jan 20, 2009 | 4.001 | 4.001 | 3.796 | 3.796 | 612,317 | -0.16(-4.05%) |
Jan 16, 2009 | 3.973 | 4.013 | 3.845 | 3.957 | 576,227 | +0.05(+1.23%) |
Jan 15, 2009 | 3.973 | 3.989 | 3.756 | 3.909 | 1,010,449 | -0.10(-2.50%) |
Jan 14, 2009 | 4.021 | 4.053 | 3.965 | 4.009 | 583,603 | -0.09(-2.25%) |
Jan 13, 2009 | 4.109 | 4.153 | 4.077 | 4.101 | 598,216 | -0.08(-2.01%) |
Jan 12, 2009 | 4.281 | 4.285 | 4.105 | 4.185 | 1,036,424 | -0.08(-1.97%) |
Jan 09, 2009 | 4.386 | 4.386 | 4.241 | 4.269 | 853,794 | -0.09(-2.02%) |
Jan 08, 2009 | 4.350 | 4.482 | 4.273 | 4.358 | 613,704 | -0.02(-0.46%) |
Jan 07, 2009 | 4.462 | 4.462 | 4.318 | 4.378 | 1,010,150 | -0.11(-2.50%) |
Jan 06, 2009 | 4.510 | 4.602 | 4.470 | 4.490 | 850,785 | +0.03(+0.72%) |
Jan 05, 2009 | 4.390 | 4.610 | 4.346 | 4.458 | 818,996 | +0.07(+1.55%) |
Jan 02, 2009 | 4.185 | 4.410 | 4.141 | 4.390 | 0 | +0.26(+6.31%) |