Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.620 | 3.690 | 3.580 | 3.600 | 23,740 | +0.01(+0.28%) |
Mar 30, 2009 | 3.600 | 3.790 | 3.580 | 3.590 | 376,503 | -0.07(-1.91%) |
Mar 26, 2009 | 3.920 | 3.890 | 3.660 | 3.660 | 101,733 | -0.19(-4.94%) |
Mar 25, 2009 | 3.930 | 3.970 | 3.850 | 3.850 | 152,595 | -0.05(-1.28%) |
Mar 24, 2009 | 3.970 | 3.970 | 3.890 | 3.900 | 122,205 | -0.02(-0.51%) |
Mar 23, 2009 | 3.990 | 3.920 | 3.880 | 3.920 | 185,117 | +0.05(+1.29%) |
Mar 20, 2009 | 3.940 | 3.980 | 3.870 | 3.870 | 97,181 | -0.07(-1.78%) |
Mar 19, 2009 | 4.000 | 4.020 | 3.940 | 3.940 | 81,352 | -0.03(-0.76%) |
Mar 18, 2009 | 4.000 | 4.000 | 3.950 | 3.970 | 60,964 | -0.03(-0.75%) |
Mar 17, 2009 | 3.730 | 4.110 | 3.820 | 4.000 | 53,971 | +0.09(+2.30%) |
Mar 16, 2009 | 3.880 | 4.100 | 3.770 | 3.910 | 56,113 | +0.14(+3.71%) |
Mar 13, 2009 | 3.670 | 3.800 | 3.670 | 3.770 | 117,573 | +0.09(+2.45%) |
Mar 12, 2009 | 3.510 | 3.740 | 3.510 | 3.680 | 118,639 | +0.17(+4.84%) |
Mar 11, 2009 | 3.550 | 3.670 | 3.510 | 3.510 | 35,602 | -0.08(-2.23%) |
Mar 10, 2009 | 3.590 | 3.620 | 3.550 | 3.590 | 14,570 | +0.22(+6.53%) |
Mar 09, 2009 | 3.330 | 3.440 | 3.330 | 3.370 | 77,231 | -0.07(-2.03%) |
Mar 06, 2009 | 3.410 | 3.470 | 3.410 | 3.440 | 100,333 | -0.01(-0.29%) |
Mar 05, 2009 | 3.580 | 3.580 | 3.450 | 3.450 | 3,585 | -0.16(-4.43%) |
Mar 04, 2009 | 3.550 | 3.780 | 3.530 | 3.610 | 32,749 | +0.07(+1.98%) |
Mar 02, 2009 | 3.710 | 3.720 | 3.500 | 3.540 | 250,037 | -0.37(-9.46%) |
Feb 27, 2009 | 3.680 | 3.980 | 3.680 | 3.910 | 49,831 | +0.23(+6.25%) |
Feb 26, 2009 | 3.720 | 3.740 | 3.640 | 3.680 | 45,359 | +0.09(+2.51%) |
Feb 25, 2009 | 3.490 | 3.640 | 3.490 | 3.590 | 1,094,644 | +0.03(+0.84%) |
Feb 24, 2009 | 3.430 | 3.570 | 3.410 | 3.560 | 65,719 | +0.06(+1.71%) |
Feb 23, 2009 | 3.470 | 3.520 | 3.450 | 3.500 | 183,110 | +0.04(+1.16%) |
Feb 20, 2009 | 3.470 | 3.520 | 3.400 | 3.460 | 85,328 | -0.16(-4.42%) |
Feb 19, 2009 | 3.620 | 3.650 | 3.620 | 3.620 | 18,795 | +0.03(+0.84%) |
Feb 18, 2009 | 3.570 | 3.590 | 3.500 | 3.590 | 34,581 | -0.03(-0.83%) |
Feb 17, 2009 | 3.430 | 3.700 | 3.430 | 3.620 | 134,867 | +0.10(+2.84%) |
Feb 13, 2009 | 3.400 | 3.530 | 3.400 | 3.520 | 34,391 | +0.12(+3.53%) |
Feb 12, 2009 | 3.390 | 3.420 | 3.350 | 3.400 | 22,296 | +0.00(+0.00%) |
Feb 11, 2009 | 3.410 | 3.470 | 3.310 | 3.400 | 1,543,175 | -0.12(-3.41%) |
Feb 10, 2009 | 3.600 | 3.770 | 3.460 | 3.520 | 96,926 | -0.10(-2.76%) |
Feb 09, 2009 | 3.580 | 3.700 | 3.580 | 3.620 | 82,765 | +0.17(+4.93%) |
Feb 06, 2009 | 3.400 | 3.470 | 3.400 | 3.450 | 76,336 | +0.04(+1.17%) |
Feb 05, 2009 | 3.380 | 3.490 | 3.380 | 3.410 | 60,079 | +0.01(+0.29%) |
Feb 04, 2009 | 3.170 | 3.430 | 3.170 | 3.400 | 121,053 | +0.11(+3.34%) |
Feb 03, 2009 | 3.220 | 3.440 | 3.100 | 3.290 | 533,668 | -0.09(-2.66%) |
Feb 02, 2009 | 3.230 | 3.400 | 3.200 | 3.380 | 244,086 | +0.12(+3.68%) |
Jan 30, 2009 | 3.290 | 3.370 | 3.250 | 3.260 | 24,908 | -0.04(-1.21%) |
Jan 29, 2009 | 3.370 | 3.450 | 3.200 | 3.300 | 84,216 | -0.11(-3.23%) |
Jan 28, 2009 | 3.220 | 3.500 | 3.220 | 3.410 | 134,975 | +0.19(+5.90%) |
Jan 27, 2009 | 3.170 | 3.300 | 3.160 | 3.220 | 106,105 | +0.00(+0.00%) |
Jan 26, 2009 | 3.230 | 3.350 | 3.200 | 3.220 | 91,752 | +0.00(+0.00%) |
Jan 23, 2009 | 3.270 | 3.280 | 3.200 | 3.220 | 88,827 | -0.07(-2.13%) |
Jan 22, 2009 | 3.320 | 3.400 | 3.230 | 3.290 | 75,601 | -0.03(-0.90%) |
Jan 21, 2009 | 3.140 | 3.370 | 3.130 | 3.320 | 74,011 | +0.19(+6.07%) |
Jan 20, 2009 | 3.090 | 3.250 | 3.040 | 3.130 | 258,313 | +0.05(+1.62%) |
Jan 19, 2009 | 3.190 | 3.190 | 3.040 | 3.080 | 177,104 | -0.01(-0.32%) |
Jan 16, 2009 | 3.350 | 3.350 | 3.090 | 3.090 | 364,754 | -0.19(-5.79%) |
Jan 15, 2009 | 3.400 | 3.420 | 3.250 | 3.280 | 173,952 | -0.14(-4.09%) |
Jan 14, 2009 | 3.590 | 3.600 | 3.390 | 3.420 | 88,520 | -0.18(-5.00%) |
Jan 13, 2009 | 3.610 | 3.710 | 3.600 | 3.600 | 62,247 | -0.01(-0.28%) |
Jan 12, 2009 | 4.180 | 4.180 | 3.580 | 3.610 | 182,497 | -0.64(-15.06%) |
Jan 09, 2009 | 4.200 | 4.550 | 4.200 | 4.250 | 158,374 | +0.10(+2.41%) |
Jan 08, 2009 | 4.450 | 4.450 | 4.140 | 4.150 | 478,439 | -0.37(-8.19%) |
Jan 07, 2009 | 4.700 | 4.750 | 4.320 | 4.520 | 230,743 | -0.17(-3.62%) |
Jan 06, 2009 | 4.300 | 4.890 | 4.300 | 4.690 | 223,484 | +0.60(+14.67%) |
Jan 05, 2009 | 3.510 | 4.200 | 3.510 | 4.090 | 277,252 | +0.46(+12.67%) |
Jan 02, 2009 | 3.350 | 3.740 | 3.260 | 3.630 | 102,354 | +0.32(+9.67%) |