Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.974 | 4.084 | 3.849 | 3.955 | 897,120 | +0.04(+0.92%) |
Mar 30, 2009 | 3.962 | 4.057 | 3.784 | 3.919 | 963,241 | -0.22(-5.27%) |
Mar 26, 2009 | 3.885 | 4.150 | 3.813 | 4.137 | 995,267 | +0.28(+7.13%) |
Mar 25, 2009 | 3.765 | 3.902 | 3.655 | 3.862 | 712,330 | +0.12(+3.34%) |
Mar 24, 2009 | 3.887 | 3.923 | 3.737 | 3.737 | 913,683 | -0.21(-5.21%) |
Mar 23, 2009 | 3.788 | 3.942 | 3.735 | 3.942 | 502,037 | +0.25(+6.83%) |
Mar 20, 2009 | 3.845 | 3.845 | 3.659 | 3.691 | 1,259,774 | -0.12(-3.11%) |
Mar 19, 2009 | 3.879 | 3.909 | 3.769 | 3.809 | 414,252 | -0.03(-0.72%) |
Mar 18, 2009 | 3.784 | 3.892 | 3.712 | 3.837 | 742,212 | +0.02(+0.50%) |
Mar 17, 2009 | 3.604 | 3.820 | 3.595 | 3.818 | 734,301 | +0.22(+6.18%) |
Mar 16, 2009 | 3.619 | 3.695 | 3.557 | 3.595 | 593,582 | -0.00(-0.12%) |
Mar 13, 2009 | 3.422 | 3.642 | 3.422 | 3.599 | 377,409 | +0.01(+0.18%) |
Mar 12, 2009 | 3.379 | 3.644 | 3.237 | 3.593 | 608,161 | +0.19(+5.53%) |
Mar 11, 2009 | 3.326 | 3.559 | 3.288 | 3.405 | 690,463 | +0.09(+2.62%) |
Mar 10, 2009 | 3.206 | 3.324 | 3.117 | 3.318 | 540,803 | +0.17(+5.38%) |
Mar 09, 2009 | 3.242 | 3.345 | 3.115 | 3.148 | 498,273 | -0.14(-4.25%) |
Mar 06, 2009 | 3.307 | 3.348 | 3.146 | 3.288 | 855,666 | +0.00(+0.13%) |
Mar 05, 2009 | 3.430 | 3.445 | 3.278 | 3.284 | 607,160 | -0.17(-5.02%) |
Mar 04, 2009 | 3.388 | 3.498 | 3.348 | 3.458 | 636,168 | +0.10(+2.90%) |
Mar 02, 2009 | 3.447 | 3.487 | 3.314 | 3.360 | 693,382 | -0.15(-4.17%) |
Feb 27, 2009 | 3.496 | 3.606 | 3.462 | 3.506 | 369,120 | +0.00(+0.12%) |
Feb 26, 2009 | 3.616 | 3.669 | 3.496 | 3.502 | 362,673 | -0.10(-2.65%) |
Feb 25, 2009 | 3.691 | 3.699 | 3.585 | 3.597 | 659,500 | -0.11(-2.91%) |
Feb 24, 2009 | 3.629 | 3.748 | 3.614 | 3.705 | 862,671 | +0.13(+3.67%) |
Feb 23, 2009 | 3.782 | 3.847 | 3.563 | 3.574 | 793,423 | -0.20(-5.28%) |
Feb 20, 2009 | 3.718 | 3.856 | 3.716 | 3.773 | 726,216 | +0.01(+0.34%) |
Feb 19, 2009 | 3.784 | 3.896 | 3.737 | 3.760 | 348,117 | +0.02(+0.57%) |
Feb 18, 2009 | 3.773 | 3.773 | 3.638 | 3.739 | 682,340 | -0.02(-0.45%) |
Feb 17, 2009 | 3.769 | 3.834 | 3.648 | 3.756 | 497,069 | -0.11(-2.85%) |
Feb 13, 2009 | 3.942 | 3.972 | 3.801 | 3.866 | 383,747 | -0.07(-1.88%) |
Feb 12, 2009 | 3.788 | 3.953 | 3.754 | 3.940 | 384,540 | -0.02(-0.43%) |
Feb 11, 2009 | 3.957 | 4.000 | 3.858 | 3.957 | 522,256 | +0.03(+0.75%) |
Feb 10, 2009 | 3.915 | 3.966 | 3.794 | 3.928 | 758,402 | +0.00(+0.11%) |
Feb 09, 2009 | 3.892 | 3.964 | 3.809 | 3.923 | 318,240 | +0.03(+0.76%) |
Feb 06, 2009 | 3.949 | 4.006 | 3.862 | 3.894 | 1,034,698 | -0.04(-0.97%) |
Feb 05, 2009 | 3.828 | 4.074 | 3.773 | 3.932 | 613,125 | +0.09(+2.37%) |
Feb 04, 2009 | 3.902 | 3.976 | 3.809 | 3.841 | 716,628 | -0.06(-1.52%) |
Feb 03, 2009 | 3.896 | 3.981 | 3.775 | 3.900 | 717,724 | +0.05(+1.32%) |
Feb 02, 2009 | 3.707 | 3.858 | 3.638 | 3.849 | 609,517 | +0.11(+2.94%) |
Jan 30, 2009 | 3.743 | 3.919 | 3.657 | 3.739 | 819,413 | +0.02(+0.46%) |
Jan 29, 2009 | 3.633 | 3.866 | 3.466 | 3.722 | 1,134,173 | +0.07(+1.97%) |
Jan 28, 2009 | 3.813 | 4.006 | 3.633 | 3.650 | 856,956 | +0.23(+6.62%) |
Jan 27, 2009 | 3.350 | 3.462 | 3.282 | 3.424 | 335,101 | +0.09(+2.80%) |
Jan 26, 2009 | 3.407 | 3.479 | 3.297 | 3.331 | 477,828 | -0.06(-1.81%) |
Jan 23, 2009 | 3.426 | 3.517 | 3.373 | 3.392 | 437,810 | -0.13(-3.67%) |
Jan 22, 2009 | 3.455 | 3.614 | 3.314 | 3.521 | 442,963 | -0.01(-0.24%) |
Jan 21, 2009 | 3.417 | 3.576 | 3.297 | 3.530 | 543,972 | +0.14(+4.19%) |
Jan 20, 2009 | 3.445 | 3.481 | 3.335 | 3.388 | 588,571 | -0.11(-3.09%) |
Jan 16, 2009 | 3.619 | 3.619 | 3.409 | 3.496 | 361,450 | -0.10(-2.88%) |
Jan 15, 2009 | 3.396 | 3.612 | 3.335 | 3.599 | 393,018 | +0.20(+5.85%) |
Jan 14, 2009 | 3.502 | 3.547 | 3.371 | 3.400 | 1,051,177 | -0.15(-4.18%) |
Jan 13, 2009 | 3.612 | 3.684 | 3.504 | 3.549 | 471,220 | -0.06(-1.70%) |
Jan 12, 2009 | 3.731 | 3.731 | 3.593 | 3.610 | 259,099 | -0.14(-3.67%) |
Jan 09, 2009 | 3.818 | 3.839 | 3.701 | 3.748 | 367,878 | -0.11(-2.75%) |
Jan 08, 2009 | 3.896 | 3.934 | 3.811 | 3.854 | 551,845 | -0.02(-0.60%) |
Jan 07, 2009 | 3.962 | 4.010 | 3.824 | 3.877 | 474,493 | -0.11(-2.66%) |
Jan 06, 2009 | 3.983 | 4.127 | 3.923 | 3.983 | 484,836 | +0.02(+0.48%) |
Jan 05, 2009 | 4.042 | 4.042 | 3.913 | 3.964 | 519,082 | -0.06(-1.53%) |