Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.812 | 4.878 | 4.720 | 4.822 | 41,381 | +0.02(+0.49%) |
Mar 30, 2009 | 4.789 | 4.798 | 4.720 | 4.798 | 21,336 | -0.01(-0.29%) |
Mar 26, 2009 | 4.757 | 4.940 | 4.752 | 4.812 | 117,337 | +0.06(+1.26%) |
Mar 25, 2009 | 4.770 | 4.778 | 4.712 | 4.752 | 36,531 | -0.00(-0.10%) |
Mar 24, 2009 | 4.669 | 4.770 | 4.669 | 4.757 | 81,274 | +0.07(+1.47%) |
Mar 23, 2009 | 4.702 | 4.720 | 4.665 | 4.688 | 72,729 | -0.00(-0.10%) |
Mar 20, 2009 | 4.711 | 4.720 | 4.619 | 4.692 | 36,050 | -0.01(-0.29%) |
Mar 19, 2009 | 4.784 | 4.784 | 4.637 | 4.706 | 44,070 | +0.01(+0.19%) |
Mar 18, 2009 | 4.554 | 4.706 | 4.527 | 4.697 | 55,246 | +0.14(+3.13%) |
Mar 17, 2009 | 4.541 | 4.596 | 4.531 | 4.554 | 78,140 | -0.07(-1.49%) |
Mar 16, 2009 | 4.600 | 4.669 | 4.583 | 4.623 | 38,115 | +0.02(+0.50%) |
Mar 13, 2009 | 4.527 | 4.614 | 4.527 | 4.600 | 0 | +0.03(+0.60%) |
Mar 12, 2009 | 4.573 | 4.587 | 4.486 | 4.573 | 907,340 | -0.07(-1.48%) |
Mar 11, 2009 | 4.711 | 4.826 | 4.605 | 4.642 | 450,179 | -0.09(-1.94%) |
Mar 10, 2009 | 4.508 | 4.780 | 4.508 | 4.734 | 108,096 | +0.14(+3.00%) |
Mar 09, 2009 | 4.665 | 4.936 | 4.504 | 4.596 | 314,706 | -0.08(-1.71%) |
Mar 06, 2009 | 4.761 | 4.793 | 4.665 | 4.676 | 0 | -0.04(-0.84%) |
Mar 05, 2009 | 4.821 | 4.821 | 4.702 | 4.715 | 61,728 | -0.13(-2.75%) |
Mar 04, 2009 | 4.853 | 4.945 | 4.738 | 4.849 | 150,567 | -0.11(-2.31%) |
Mar 02, 2009 | 5.262 | 5.281 | 4.940 | 4.963 | 134,109 | -0.25(-4.85%) |
Feb 27, 2009 | 5.175 | 5.271 | 5.097 | 5.216 | 0 | +0.00(+0.09%) |
Feb 26, 2009 | 5.055 | 5.271 | 5.034 | 5.212 | 108,052 | +0.20(+4.04%) |
Feb 25, 2009 | 5.147 | 5.162 | 4.963 | 5.009 | 104,530 | -0.01(-0.18%) |
Feb 24, 2009 | 4.940 | 5.051 | 4.830 | 5.019 | 93,082 | +0.06(+1.30%) |
Feb 23, 2009 | 4.918 | 5.055 | 4.830 | 4.954 | 62,313 | +0.00(+0.00%) |
Feb 20, 2009 | 4.895 | 5.134 | 4.826 | 4.954 | 127,111 | +0.08(+1.70%) |
Feb 19, 2009 | 4.963 | 5.051 | 4.826 | 4.872 | 86,570 | -0.09(-1.76%) |
Feb 18, 2009 | 4.968 | 5.005 | 4.839 | 4.959 | 95,101 | +0.08(+1.60%) |
Feb 17, 2009 | 5.055 | 5.065 | 4.826 | 4.881 | 197,460 | -0.09(-1.86%) |
Feb 13, 2009 | 5.101 | 5.101 | 4.918 | 4.973 | 21,243 | -0.05(-0.90%) |
Feb 12, 2009 | 5.124 | 5.124 | 4.945 | 5.019 | 91,246 | -0.04(-0.73%) |
Feb 11, 2009 | 5.078 | 5.143 | 4.872 | 5.055 | 71,338 | +0.05(+0.92%) |
Feb 10, 2009 | 5.124 | 5.138 | 5.002 | 5.009 | 37,873 | -0.08(-1.54%) |
Feb 09, 2009 | 4.986 | 5.092 | 4.940 | 5.088 | 51,601 | +0.08(+1.56%) |
Feb 06, 2009 | 4.986 | 5.009 | 4.899 | 5.009 | 52,813 | +0.06(+1.30%) |
Feb 05, 2009 | 5.023 | 5.023 | 4.931 | 4.945 | 52,819 | -0.04(-0.83%) |
Feb 04, 2009 | 5.055 | 5.055 | 4.922 | 4.986 | 62,308 | +0.09(+1.88%) |
Feb 03, 2009 | 4.895 | 4.940 | 4.816 | 4.895 | 87,986 | +0.07(+1.43%) |
Feb 02, 2009 | 4.757 | 4.849 | 4.757 | 4.826 | 41,050 | +0.02(+0.38%) |
Jan 30, 2009 | 4.743 | 4.807 | 4.743 | 4.807 | 0 | -0.04(-0.76%) |
Jan 29, 2009 | 4.849 | 4.881 | 4.793 | 4.844 | 36,881 | +0.03(+0.67%) |
Jan 28, 2009 | 4.826 | 4.858 | 4.757 | 4.812 | 93,981 | +0.06(+1.36%) |
Jan 27, 2009 | 4.747 | 4.752 | 4.697 | 4.747 | 92,623 | +0.02(+0.49%) |
Jan 26, 2009 | 4.711 | 4.780 | 4.711 | 4.724 | 65,485 | -0.01(-0.19%) |
Jan 23, 2009 | 4.872 | 4.872 | 4.688 | 4.734 | 43,678 | -0.10(-2.09%) |
Jan 22, 2009 | 4.780 | 4.918 | 4.780 | 4.835 | 28,088 | -0.02(-0.38%) |
Jan 21, 2009 | 4.734 | 4.853 | 4.733 | 4.853 | 80,795 | +0.12(+2.62%) |
Jan 20, 2009 | 4.986 | 4.986 | 4.713 | 4.729 | 108,681 | -0.08(-1.72%) |
Jan 16, 2009 | 4.720 | 4.812 | 4.715 | 4.812 | 44,212 | +0.09(+1.95%) |
Jan 15, 2009 | 4.775 | 4.849 | 4.688 | 4.720 | 89,257 | -0.01(-0.29%) |
Jan 14, 2009 | 4.918 | 5.032 | 4.711 | 4.734 | 101,253 | -0.18(-3.74%) |
Jan 13, 2009 | 4.816 | 4.963 | 4.761 | 4.918 | 321,414 | +0.15(+3.08%) |
Jan 12, 2009 | 4.688 | 4.821 | 4.619 | 4.770 | 88,465 | +0.10(+2.17%) |
Jan 09, 2009 | 4.596 | 4.747 | 4.504 | 4.669 | 178,114 | +0.15(+3.36%) |
Jan 08, 2009 | 4.467 | 4.596 | 4.461 | 4.518 | 84,352 | +0.08(+1.87%) |
Jan 07, 2009 | 4.343 | 4.435 | 4.325 | 4.435 | 96,531 | -0.02(-0.52%) |
Jan 06, 2009 | 4.412 | 4.545 | 4.412 | 4.458 | 119,963 | +0.06(+1.25%) |
Jan 05, 2009 | 4.228 | 4.435 | 4.145 | 4.403 | 176,010 | +0.19(+4.59%) |
Jan 02, 2009 | 3.980 | 4.214 | 3.980 | 4.210 | 0 | +0.23(+5.65%) |