Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.393 | 3.574 | 3.393 | 3.419 | 1,102,390 | +0.08(+2.30%) |
Mar 30, 2009 | 3.397 | 3.397 | 3.313 | 3.342 | 875,670 | -0.44(-11.52%) |
Mar 26, 2009 | 3.713 | 3.778 | 3.651 | 3.777 | 1,192,130 | +0.10(+2.72%) |
Mar 25, 2009 | 3.635 | 3.677 | 3.591 | 3.677 | 1,086,410 | +0.08(+2.20%) |
Mar 24, 2009 | 3.599 | 3.679 | 3.598 | 3.598 | 1,013,210 | -0.04(-1.24%) |
Mar 23, 2009 | 3.575 | 3.643 | 3.458 | 3.643 | 928,730 | +0.18(+5.29%) |
Mar 20, 2009 | 3.389 | 3.489 | 3.389 | 3.460 | 1,776,900 | +0.09(+2.76%) |
Mar 19, 2009 | 3.454 | 3.476 | 3.357 | 3.367 | 635,840 | -0.06(-1.84%) |
Mar 18, 2009 | 3.328 | 3.430 | 3.269 | 3.430 | 856,770 | +0.08(+2.33%) |
Mar 17, 2009 | 3.290 | 3.352 | 3.245 | 3.352 | 472,000 | +0.06(+1.88%) |
Mar 16, 2009 | 3.358 | 3.358 | 3.264 | 3.290 | 912,140 | -0.06(-1.70%) |
Mar 13, 2009 | 3.317 | 3.374 | 3.283 | 3.347 | 775,810 | +0.05(+1.45%) |
Mar 12, 2009 | 3.411 | 3.476 | 3.281 | 3.299 | 2,888,200 | -0.11(-3.23%) |
Mar 11, 2009 | 3.448 | 3.509 | 3.376 | 3.409 | 1,139,640 | -0.03(-0.87%) |
Mar 10, 2009 | 3.324 | 3.446 | 3.290 | 3.439 | 1,044,150 | +0.18(+5.39%) |
Mar 09, 2009 | 3.339 | 3.407 | 3.255 | 3.263 | 987,810 | -0.12(-3.46%) |
Mar 06, 2009 | 3.380 | 3.429 | 3.290 | 3.380 | 800,770 | +0.02(+0.72%) |
Mar 05, 2009 | 3.398 | 3.454 | 3.354 | 3.356 | 1,151,580 | -0.09(-2.70%) |
Mar 04, 2009 | 3.459 | 3.545 | 3.400 | 3.449 | 1,195,890 | -0.07(-1.91%) |
Mar 02, 2009 | 3.595 | 3.600 | 3.449 | 3.516 | 1,807,730 | -0.14(-3.75%) |
Feb 27, 2009 | 3.604 | 3.719 | 3.600 | 3.653 | 1,312,990 | -0.02(-0.52%) |
Feb 26, 2009 | 3.759 | 3.836 | 3.661 | 3.672 | 1,357,820 | -0.07(-1.84%) |
Feb 25, 2009 | 3.865 | 3.880 | 3.690 | 3.741 | 981,290 | -0.12(-3.21%) |
Feb 24, 2009 | 3.851 | 3.901 | 3.740 | 3.865 | 1,125,200 | +0.05(+1.31%) |
Feb 23, 2009 | 3.961 | 3.961 | 3.779 | 3.815 | 992,020 | -0.14(-3.47%) |
Feb 20, 2009 | 3.890 | 4.014 | 3.872 | 3.952 | 1,411,980 | -0.00(-0.03%) |
Feb 19, 2009 | 4.072 | 4.096 | 3.953 | 3.953 | 1,032,580 | -0.10(-2.37%) |
Feb 18, 2009 | 3.913 | 4.098 | 3.911 | 4.049 | 2,060,180 | +0.17(+4.28%) |
Feb 17, 2009 | 3.966 | 4.011 | 3.878 | 3.883 | 1,184,470 | -0.17(-4.24%) |
Feb 13, 2009 | 4.019 | 4.085 | 3.971 | 4.055 | 1,000,380 | +0.04(+0.92%) |
Feb 12, 2009 | 3.924 | 4.035 | 3.907 | 4.018 | 1,033,070 | +0.02(+0.50%) |
Feb 11, 2009 | 4.033 | 4.061 | 3.930 | 3.998 | 928,780 | -0.00(-0.12%) |
Feb 10, 2009 | 4.171 | 4.258 | 3.995 | 4.003 | 995,370 | -0.18(-4.37%) |
Feb 09, 2009 | 4.165 | 4.237 | 4.079 | 4.186 | 650,190 | +0.02(+0.46%) |
Feb 06, 2009 | 4.044 | 4.180 | 4.016 | 4.167 | 1,206,440 | +0.11(+2.69%) |
Feb 05, 2009 | 3.922 | 4.106 | 3.895 | 4.058 | 1,311,690 | +0.11(+2.73%) |
Feb 04, 2009 | 4.007 | 4.016 | 3.917 | 3.950 | 1,288,550 | -0.07(-1.69%) |
Feb 03, 2009 | 4.009 | 4.054 | 3.857 | 4.018 | 1,282,070 | +0.02(+0.45%) |
Feb 02, 2009 | 4.090 | 4.223 | 3.930 | 4.000 | 2,918,670 | +0.13(+3.36%) |
Jan 30, 2009 | 4.030 | 4.037 | 3.834 | 3.870 | 1,228,010 | -0.12(-2.91%) |
Jan 29, 2009 | 3.946 | 4.148 | 3.912 | 3.986 | 1,789,710 | -0.01(-0.33%) |
Jan 28, 2009 | 3.939 | 4.044 | 3.900 | 3.999 | 1,287,400 | +0.08(+2.07%) |
Jan 27, 2009 | 3.829 | 3.941 | 3.805 | 3.918 | 987,310 | +0.09(+2.32%) |
Jan 26, 2009 | 3.767 | 3.934 | 3.749 | 3.829 | 1,094,830 | +0.06(+1.48%) |
Jan 23, 2009 | 3.675 | 3.821 | 3.675 | 3.773 | 724,440 | +0.02(+0.64%) |
Jan 22, 2009 | 3.835 | 3.912 | 3.691 | 3.749 | 1,107,570 | -0.16(-4.09%) |
Jan 21, 2009 | 3.681 | 3.934 | 3.628 | 3.909 | 1,435,540 | +0.27(+7.42%) |
Jan 20, 2009 | 3.719 | 3.783 | 3.540 | 3.639 | 1,400,130 | -0.14(-3.60%) |
Jan 16, 2009 | 3.907 | 3.911 | 3.620 | 3.775 | 1,613,600 | -0.06(-1.64%) |
Jan 15, 2009 | 3.692 | 3.891 | 3.650 | 3.838 | 1,769,900 | +0.14(+3.73%) |
Jan 14, 2009 | 3.699 | 3.772 | 3.655 | 3.700 | 1,054,380 | -0.05(-1.39%) |
Jan 13, 2009 | 3.752 | 3.821 | 3.688 | 3.752 | 935,280 | +0.00(+0.05%) |
Jan 12, 2009 | 3.757 | 3.817 | 3.717 | 3.750 | 843,600 | -0.05(-1.21%) |
Jan 09, 2009 | 3.876 | 3.907 | 3.769 | 3.796 | 1,112,560 | -0.09(-2.34%) |
Jan 08, 2009 | 3.824 | 3.913 | 3.718 | 3.887 | 1,330,110 | +0.04(+1.01%) |
Jan 07, 2009 | 3.751 | 3.872 | 3.683 | 3.848 | 1,080,540 | +0.04(+1.02%) |
Jan 06, 2009 | 3.764 | 3.954 | 3.750 | 3.809 | 1,090,990 | +0.08(+2.28%) |
Jan 05, 2009 | 3.733 | 3.756 | 3.670 | 3.724 | 715,270 | -0.00(-0.11%) |