Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.543 | 4.751 | 4.524 | 4.543 | 432,018 | +0.09(+1.98%) |
Mar 30, 2009 | 4.650 | 4.707 | 4.351 | 4.455 | 399,271 | -0.42(-8.55%) |
Mar 26, 2009 | 4.802 | 5.048 | 4.644 | 4.871 | 701,071 | +0.15(+3.07%) |
Mar 25, 2009 | 4.682 | 4.783 | 4.549 | 4.726 | 469,115 | +0.12(+2.60%) |
Mar 24, 2009 | 4.593 | 4.742 | 4.581 | 4.606 | 501,078 | -0.12(-2.54%) |
Mar 23, 2009 | 4.669 | 4.776 | 4.524 | 4.726 | 919,461 | +0.27(+6.09%) |
Mar 20, 2009 | 4.726 | 4.739 | 4.410 | 4.455 | 616,029 | -0.20(-4.34%) |
Mar 19, 2009 | 4.650 | 4.751 | 4.537 | 4.657 | 419,803 | +0.05(+1.10%) |
Mar 18, 2009 | 4.429 | 4.625 | 4.410 | 4.606 | 600,694 | +0.17(+3.84%) |
Mar 17, 2009 | 4.272 | 4.474 | 4.246 | 4.436 | 524,122 | +0.17(+3.99%) |
Mar 16, 2009 | 4.328 | 4.448 | 4.240 | 4.265 | 577,734 | -0.01(-0.29%) |
Mar 13, 2009 | 4.095 | 4.486 | 4.095 | 4.278 | 810,284 | +0.32(+7.96%) |
Mar 12, 2009 | 3.628 | 4.095 | 3.496 | 3.962 | 649,381 | +0.32(+8.84%) |
Mar 11, 2009 | 3.729 | 3.754 | 3.615 | 3.641 | 492,872 | -0.06(-1.54%) |
Mar 10, 2009 | 3.597 | 3.817 | 3.597 | 3.697 | 830,024 | +0.22(+6.35%) |
Mar 09, 2009 | 3.767 | 3.843 | 3.395 | 3.477 | 830,669 | -0.33(-8.77%) |
Mar 06, 2009 | 3.937 | 3.944 | 3.691 | 3.811 | 402,495 | +0.01(+0.33%) |
Mar 05, 2009 | 4.215 | 4.215 | 3.786 | 3.798 | 612,281 | -0.53(-12.24%) |
Mar 04, 2009 | 4.089 | 4.429 | 4.038 | 4.328 | 590,596 | +0.49(+12.64%) |
Mar 02, 2009 | 4.076 | 4.202 | 3.824 | 3.843 | 560,300 | -0.33(-8.01%) |
Feb 27, 2009 | 4.145 | 4.461 | 3.489 | 4.177 | 3,321,721 | -0.12(-2.79%) |
Feb 26, 2009 | 3.862 | 4.650 | 3.754 | 4.297 | 1,844,650 | +0.50(+13.12%) |
Feb 25, 2009 | 3.925 | 4.038 | 3.792 | 3.798 | 462,360 | -0.16(-3.99%) |
Feb 24, 2009 | 3.798 | 4.019 | 3.660 | 3.956 | 409,044 | +0.17(+4.50%) |
Feb 23, 2009 | 3.975 | 3.975 | 3.735 | 3.786 | 545,019 | -0.16(-4.15%) |
Feb 20, 2009 | 3.767 | 3.988 | 3.685 | 3.950 | 362,637 | +0.15(+3.99%) |
Feb 19, 2009 | 3.849 | 3.912 | 3.780 | 3.798 | 462,075 | +0.02(+0.50%) |
Feb 18, 2009 | 3.817 | 3.849 | 3.748 | 3.780 | 544,631 | -0.01(-0.17%) |
Feb 17, 2009 | 3.906 | 4.013 | 3.723 | 3.786 | 321,821 | -0.27(-6.69%) |
Feb 13, 2009 | 3.906 | 4.098 | 3.887 | 4.057 | 339,971 | +0.12(+3.05%) |
Feb 12, 2009 | 3.817 | 4.076 | 3.805 | 3.937 | 352,239 | -0.17(-4.15%) |
Feb 11, 2009 | 4.190 | 4.234 | 4.013 | 4.108 | 339,533 | -0.08(-1.81%) |
Feb 10, 2009 | 4.392 | 4.417 | 4.127 | 4.183 | 560,644 | -0.23(-5.29%) |
Feb 09, 2009 | 4.417 | 4.429 | 4.297 | 4.417 | 309,655 | +0.00(+0.00%) |
Feb 06, 2009 | 4.398 | 4.445 | 4.297 | 4.417 | 645,022 | +0.00(+0.00%) |
Feb 05, 2009 | 4.328 | 4.433 | 4.145 | 4.417 | 503,823 | +0.06(+1.30%) |
Feb 04, 2009 | 4.360 | 4.442 | 4.227 | 4.360 | 1,076,573 | +0.01(+0.29%) |
Feb 03, 2009 | 4.417 | 4.417 | 4.291 | 4.347 | 727,713 | -0.04(-1.01%) |
Feb 02, 2009 | 4.133 | 4.423 | 4.114 | 4.392 | 604,367 | +0.20(+4.66%) |
Jan 30, 2009 | 4.455 | 4.568 | 4.145 | 4.196 | 824,109 | -0.19(-4.32%) |
Jan 29, 2009 | 4.429 | 4.619 | 4.363 | 4.385 | 1,008,240 | -0.10(-2.25%) |
Jan 28, 2009 | 4.436 | 4.524 | 4.322 | 4.486 | 881,472 | +0.08(+1.86%) |
Jan 27, 2009 | 4.227 | 4.429 | 4.120 | 4.404 | 569,247 | +0.19(+4.49%) |
Jan 26, 2009 | 3.836 | 4.234 | 3.824 | 4.215 | 1,008,835 | +0.40(+10.41%) |
Jan 23, 2009 | 3.697 | 4.051 | 3.641 | 3.817 | 849,424 | +0.00(+0.00%) |
Jan 22, 2009 | 3.445 | 3.874 | 3.420 | 3.817 | 1,215,569 | +0.28(+8.04%) |
Jan 21, 2009 | 3.533 | 3.647 | 3.414 | 3.533 | 872,387 | +0.08(+2.19%) |
Jan 20, 2009 | 3.836 | 3.899 | 3.426 | 3.458 | 644,422 | -0.44(-11.33%) |
Jan 16, 2009 | 3.836 | 4.108 | 3.735 | 3.899 | 701,096 | +0.11(+3.00%) |
Jan 15, 2009 | 3.868 | 3.906 | 3.653 | 3.786 | 818,991 | -0.09(-2.28%) |
Jan 14, 2009 | 3.981 | 4.032 | 3.761 | 3.874 | 812,682 | -0.19(-4.66%) |
Jan 13, 2009 | 4.082 | 4.120 | 4.000 | 4.063 | 432,795 | -0.03(-0.62%) |
Jan 12, 2009 | 4.164 | 4.291 | 4.038 | 4.089 | 700,724 | -0.08(-1.82%) |
Jan 09, 2009 | 4.619 | 4.619 | 4.127 | 4.164 | 400,844 | -0.44(-9.59%) |
Jan 08, 2009 | 4.575 | 4.770 | 4.417 | 4.606 | 930,834 | +0.01(+0.14%) |
Jan 07, 2009 | 4.537 | 4.657 | 4.429 | 4.600 | 728,768 | +0.01(+0.14%) |
Jan 06, 2009 | 4.328 | 4.922 | 4.253 | 4.593 | 1,266,221 | +0.35(+8.33%) |
Jan 05, 2009 | 4.234 | 4.328 | 4.145 | 4.240 | 1,268,397 | +0.04(+1.05%) |