Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.633 | 4.679 | 4.602 | 4.656 | 42,512 | +0.04(+0.94%) |
Mar 30, 2009 | 4.633 | 4.633 | 4.611 | 4.613 | 18,644 | -0.02(-0.44%) |
Mar 26, 2009 | 4.606 | 4.633 | 4.583 | 4.633 | 33,790 | +0.05(+1.09%) |
Mar 25, 2009 | 4.597 | 4.620 | 4.579 | 4.583 | 26,766 | -0.01(-0.30%) |
Mar 24, 2009 | 4.624 | 4.624 | 4.574 | 4.597 | 41,326 | -0.02(-0.39%) |
Mar 23, 2009 | 4.647 | 4.652 | 4.611 | 4.615 | 52,397 | +0.00(+0.10%) |
Mar 20, 2009 | 4.624 | 4.638 | 4.602 | 4.611 | 68,415 | +0.01(+0.30%) |
Mar 19, 2009 | 4.552 | 4.606 | 4.552 | 4.597 | 56,793 | +0.06(+1.30%) |
Mar 18, 2009 | 4.506 | 4.542 | 4.483 | 4.538 | 48,005 | +0.03(+0.71%) |
Mar 17, 2009 | 4.497 | 4.533 | 4.488 | 4.506 | 56,496 | -0.01(-0.30%) |
Mar 16, 2009 | 4.502 | 4.520 | 4.488 | 4.520 | 82,028 | +0.02(+0.40%) |
Mar 13, 2009 | 4.538 | 4.538 | 4.492 | 4.502 | 0 | +0.03(+0.71%) |
Mar 12, 2009 | 4.433 | 4.502 | 4.433 | 4.470 | 69,334 | -0.03(-0.71%) |
Mar 11, 2009 | 4.533 | 4.533 | 4.488 | 4.502 | 69,885 | +0.01(+0.20%) |
Mar 10, 2009 | 4.488 | 4.524 | 4.479 | 4.492 | 46,397 | +0.03(+0.71%) |
Mar 09, 2009 | 4.447 | 4.506 | 4.447 | 4.461 | 32,757 | -0.04(-0.81%) |
Mar 06, 2009 | 4.529 | 4.574 | 4.488 | 4.497 | 0 | -0.05(-1.20%) |
Mar 05, 2009 | 4.552 | 4.574 | 4.552 | 4.552 | 22,877 | -0.03(-0.60%) |
Mar 04, 2009 | 4.547 | 4.606 | 4.533 | 4.579 | 23,947 | +0.02(+0.50%) |
Mar 02, 2009 | 4.593 | 4.606 | 4.547 | 4.556 | 90,454 | -0.11(-2.34%) |
Feb 27, 2009 | 4.620 | 4.674 | 4.602 | 4.665 | 0 | +0.03(+0.69%) |
Feb 26, 2009 | 4.629 | 4.684 | 4.629 | 4.633 | 84,476 | +0.01(+0.30%) |
Feb 25, 2009 | 4.643 | 4.674 | 4.606 | 4.620 | 113,620 | +0.00(+0.00%) |
Feb 24, 2009 | 4.447 | 4.643 | 4.447 | 4.620 | 81,839 | +0.13(+2.94%) |
Feb 23, 2009 | 4.647 | 4.665 | 4.470 | 4.488 | 95,718 | -0.13(-2.86%) |
Feb 20, 2009 | 4.738 | 4.738 | 4.574 | 4.620 | 146,228 | -0.14(-2.87%) |
Feb 19, 2009 | 4.756 | 4.816 | 4.756 | 4.756 | 39,946 | -0.01(-0.29%) |
Feb 18, 2009 | 4.870 | 4.870 | 4.752 | 4.770 | 116,572 | -0.09(-1.78%) |
Feb 17, 2009 | 5.002 | 5.002 | 4.857 | 4.857 | 52,948 | -0.16(-3.18%) |
Feb 13, 2009 | 4.952 | 5.016 | 4.948 | 5.016 | 30,861 | +0.05(+0.92%) |
Feb 12, 2009 | 4.975 | 4.975 | 4.943 | 4.970 | 19,114 | +0.01(+0.28%) |
Feb 11, 2009 | 4.952 | 4.970 | 4.938 | 4.957 | 36,580 | -0.02(-0.37%) |
Feb 10, 2009 | 4.916 | 4.993 | 4.916 | 4.975 | 128,153 | +0.07(+1.39%) |
Feb 09, 2009 | 4.916 | 4.943 | 4.893 | 4.907 | 69,510 | +0.01(+0.28%) |
Feb 06, 2009 | 4.857 | 4.923 | 4.857 | 4.893 | 73,363 | +0.04(+0.75%) |
Feb 05, 2009 | 4.838 | 4.893 | 4.825 | 4.857 | 117,190 | +0.02(+0.47%) |
Feb 04, 2009 | 4.847 | 4.870 | 4.829 | 4.834 | 90,955 | -0.02(-0.47%) |
Feb 03, 2009 | 4.838 | 4.893 | 4.838 | 4.857 | 73,737 | -0.00(-0.09%) |
Feb 02, 2009 | 4.829 | 4.866 | 4.825 | 4.861 | 47,185 | +0.04(+0.75%) |
Jan 30, 2009 | 4.806 | 4.838 | 4.806 | 4.825 | 0 | +0.02(+0.38%) |
Jan 29, 2009 | 4.825 | 4.825 | 4.793 | 4.806 | 75,226 | -0.03(-0.56%) |
Jan 28, 2009 | 4.879 | 4.948 | 4.825 | 4.834 | 140,129 | -0.03(-0.56%) |
Jan 27, 2009 | 4.756 | 4.861 | 4.752 | 4.861 | 141,636 | +0.10(+2.01%) |
Jan 26, 2009 | 4.725 | 4.788 | 4.725 | 4.766 | 46,619 | +0.04(+0.87%) |
Jan 23, 2009 | 4.738 | 4.747 | 4.715 | 4.725 | 62,710 | -0.04(-0.76%) |
Jan 22, 2009 | 4.825 | 4.825 | 4.738 | 4.761 | 64,338 | -0.06(-1.23%) |
Jan 21, 2009 | 4.843 | 4.854 | 4.811 | 4.820 | 64,718 | +0.01(+0.28%) |
Jan 20, 2009 | 4.852 | 4.858 | 4.802 | 4.806 | 63,193 | -0.04(-0.91%) |
Jan 16, 2009 | 4.784 | 4.857 | 4.784 | 4.851 | 49,455 | +0.06(+1.34%) |
Jan 15, 2009 | 4.811 | 4.811 | 4.715 | 4.786 | 52,535 | -0.02(-0.42%) |
Jan 14, 2009 | 4.943 | 4.966 | 4.806 | 4.806 | 54,857 | -0.14(-2.76%) |
Jan 13, 2009 | 5.057 | 5.057 | 4.938 | 4.943 | 103,805 | -0.09(-1.72%) |
Jan 12, 2009 | 5.016 | 5.052 | 4.993 | 5.029 | 83,685 | +0.05(+0.91%) |
Jan 09, 2009 | 4.816 | 4.998 | 4.816 | 4.984 | 79,598 | +0.17(+3.50%) |
Jan 08, 2009 | 4.756 | 4.838 | 4.743 | 4.816 | 87,112 | +0.10(+2.12%) |
Jan 07, 2009 | 4.779 | 4.802 | 4.715 | 4.715 | 158,907 | -0.07(-1.43%) |
Jan 06, 2009 | 4.656 | 4.788 | 4.656 | 4.784 | 86,475 | +0.12(+2.54%) |
Jan 05, 2009 | 4.483 | 4.693 | 4.483 | 4.665 | 101,529 | +0.18(+4.06%) |
Jan 02, 2009 | 4.315 | 4.483 | 4.315 | 4.483 | 0 | +0.15(+3.58%) |