Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.730 | 4.730 | 4.730 | 4.730 | 120 | -0.12(-2.41%) |
Mar 30, 2009 | 4.771 | 4.846 | 4.755 | 4.846 | 937 | +0.30(+6.59%) |
Mar 26, 2009 | 4.538 | 4.547 | 4.530 | 4.547 | 480 | +0.03(+0.74%) |
Mar 25, 2009 | 4.580 | 4.696 | 4.505 | 4.513 | 3,722 | -0.04(-0.91%) |
Mar 24, 2009 | 4.563 | 4.563 | 4.555 | 4.555 | 240 | -0.01(-0.18%) |
Mar 23, 2009 | 4.538 | 4.580 | 4.430 | 4.563 | 1,681 | +0.02(+0.55%) |
Mar 20, 2009 | 4.322 | 4.538 | 4.322 | 4.538 | 3,515 | +0.30(+7.07%) |
Mar 19, 2009 | 3.947 | 4.238 | 3.814 | 4.238 | 4,203 | +0.07(+1.60%) |
Mar 18, 2009 | 4.172 | 4.172 | 4.172 | 4.172 | 120 | +0.01(+0.20%) |
Mar 17, 2009 | 4.164 | 4.164 | 4.164 | 4.164 | 720 | +0.01(+0.20%) |
Mar 16, 2009 | 4.372 | 4.488 | 4.155 | 4.155 | 1,080 | -0.18(-4.22%) |
Mar 13, 2009 | 4.563 | 4.605 | 4.338 | 4.338 | 0 | -0.26(-5.62%) |
Mar 12, 2009 | 4.413 | 4.605 | 4.288 | 4.597 | 1,449 | +0.12(+2.60%) |
Mar 11, 2009 | 4.330 | 4.480 | 4.322 | 4.480 | 720 | +0.07(+1.51%) |
Mar 10, 2009 | 4.363 | 4.413 | 4.363 | 4.413 | 360 | +0.01(+0.19%) |
Mar 09, 2009 | 4.313 | 4.405 | 4.313 | 4.405 | 360 | +0.00(+0.00%) |
Mar 06, 2009 | 4.438 | 4.572 | 4.355 | 4.405 | 0 | -0.18(-3.99%) |
Mar 05, 2009 | 4.447 | 4.755 | 4.447 | 4.588 | 3,602 | +0.26(+5.96%) |
Mar 04, 2009 | 4.280 | 4.380 | 4.280 | 4.330 | 1,441 | +0.17(+4.00%) |
Mar 02, 2009 | 4.447 | 4.447 | 4.064 | 4.164 | 10,183 | -0.27(-6.02%) |
Feb 27, 2009 | 4.222 | 4.430 | 4.222 | 4.430 | 0 | +0.31(+7.47%) |
Feb 26, 2009 | 3.914 | 4.164 | 3.855 | 4.122 | 3,122 | +0.21(+5.32%) |
Feb 25, 2009 | 3.997 | 4.064 | 3.897 | 3.914 | 2,521 | -0.25(-6.00%) |
Feb 24, 2009 | 4.164 | 4.322 | 4.164 | 4.164 | 11,408 | +0.01(+0.20%) |
Feb 23, 2009 | 4.372 | 4.372 | 3.639 | 4.155 | 3,662 | -0.33(-7.42%) |
Feb 20, 2009 | 4.425 | 4.538 | 4.288 | 4.488 | 2,521 | -0.05(-1.10%) |
Feb 19, 2009 | 4.530 | 4.538 | 4.530 | 4.538 | 360 | +0.12(+2.83%) |
Feb 18, 2009 | 4.405 | 4.447 | 4.330 | 4.413 | 7,445 | -0.17(-3.81%) |
Feb 17, 2009 | 4.372 | 4.613 | 4.372 | 4.588 | 2,641 | +0.22(+4.95%) |
Feb 13, 2009 | 4.372 | 4.372 | 4.372 | 4.372 | 360 | +0.00(+0.00%) |
Feb 12, 2009 | 4.388 | 4.388 | 4.372 | 4.372 | 1,080 | -0.21(-4.55%) |
Feb 11, 2009 | 4.580 | 4.580 | 4.580 | 4.580 | 600 | +0.08(+1.85%) |
Feb 10, 2009 | 4.646 | 4.646 | 4.413 | 4.497 | 3,110 | -0.29(-6.09%) |
Feb 06, 2009 | 4.788 | 4.788 | 4.788 | 4.788 | 720 | -0.03(-0.69%) |
Feb 05, 2009 | 4.663 | 4.821 | 4.663 | 4.821 | 720 | +0.12(+2.48%) |
Feb 04, 2009 | 4.705 | 4.705 | 4.680 | 4.705 | 1,080 | +0.12(+2.73%) |
Feb 03, 2009 | 4.580 | 4.580 | 4.580 | 4.580 | 360 | -0.04(-0.90%) |
Feb 02, 2009 | 4.588 | 4.622 | 4.580 | 4.622 | 2,041 | -0.12(-2.63%) |
Jan 30, 2009 | 4.696 | 4.746 | 4.696 | 4.746 | 0 | +0.10(+2.15%) |
Jan 29, 2009 | 4.580 | 4.663 | 4.580 | 4.646 | 2,647 | +0.01(+0.18%) |
Jan 28, 2009 | 4.705 | 4.705 | 4.630 | 4.638 | 360 | -0.19(-3.97%) |
Jan 27, 2009 | 4.663 | 4.830 | 4.630 | 4.830 | 600 | +0.17(+3.57%) |
Jan 26, 2009 | 4.413 | 4.796 | 4.413 | 4.663 | 2,521 | +0.25(+5.66%) |
Jan 23, 2009 | 4.247 | 4.413 | 4.164 | 4.413 | 4,553 | +0.04(+0.95%) |
Jan 22, 2009 | 4.372 | 4.430 | 4.347 | 4.372 | 1,080 | +0.00(+0.00%) |
Jan 21, 2009 | 4.372 | 4.372 | 4.313 | 4.372 | 2,041 | +0.05(+1.06%) |
Jan 20, 2009 | 4.372 | 4.397 | 4.280 | 4.326 | 960 | -0.05(-1.05%) |
Jan 16, 2009 | 4.363 | 4.372 | 4.363 | 4.372 | 240 | +0.21(+5.00%) |
Jan 15, 2009 | 4.230 | 4.405 | 4.164 | 4.164 | 3,002 | -0.08(-1.96%) |
Jan 14, 2009 | 4.455 | 4.588 | 4.222 | 4.247 | 14,999 | -0.28(-6.25%) |
Jan 13, 2009 | 4.580 | 4.738 | 4.405 | 4.530 | 8,646 | -0.13(-2.86%) |
Jan 12, 2009 | 4.721 | 4.721 | 4.613 | 4.663 | 1,169 | +0.03(+0.72%) |
Jan 09, 2009 | 4.630 | 4.663 | 4.497 | 4.630 | 3,602 | -0.04(-0.89%) |
Jan 08, 2009 | 4.622 | 4.671 | 4.622 | 4.671 | 840 | +0.03(+0.72%) |
Jan 07, 2009 | 4.397 | 4.763 | 4.297 | 4.638 | 16,301 | +0.24(+5.49%) |
Jan 06, 2009 | 4.397 | 4.397 | 4.397 | 4.397 | 360 | +0.10(+2.33%) |
Jan 05, 2009 | 4.174 | 4.297 | 4.172 | 4.297 | 1,561 | -0.10(-2.27%) |
Jan 02, 2009 | 4.397 | 4.397 | 4.397 | 4.397 | 0 | +0.00(+0.00%) |