Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.350 | 4.560 | 4.300 | 4.410 | 28,848 | +0.23(+5.50%) |
Mar 30, 2009 | 4.560 | 4.560 | 4.150 | 4.180 | 28,979 | -0.50(-10.68%) |
Mar 26, 2009 | 4.750 | 4.750 | 4.560 | 4.680 | 31,385 | +0.08(+1.74%) |
Mar 25, 2009 | 4.520 | 4.840 | 4.380 | 4.600 | 36,275 | +0.09(+2.00%) |
Mar 24, 2009 | 4.760 | 4.850 | 4.500 | 4.510 | 27,957 | -0.38(-7.77%) |
Mar 23, 2009 | 4.460 | 4.900 | 4.190 | 4.890 | 53,002 | +0.52(+11.90%) |
Mar 20, 2009 | 4.250 | 4.370 | 4.011 | 4.370 | 93,876 | +0.21(+5.05%) |
Mar 19, 2009 | 4.190 | 4.250 | 4.060 | 4.160 | 31,646 | +0.02(+0.48%) |
Mar 18, 2009 | 4.200 | 4.250 | 4.000 | 4.140 | 48,174 | -0.05(-1.19%) |
Mar 17, 2009 | 4.180 | 4.200 | 4.050 | 4.190 | 20,756 | +0.17(+4.23%) |
Mar 16, 2009 | 4.000 | 4.240 | 3.850 | 4.020 | 60,035 | +0.06(+1.52%) |
Mar 13, 2009 | 4.010 | 4.110 | 3.750 | 3.960 | 33,842 | -0.05(-1.25%) |
Mar 12, 2009 | 3.700 | 4.010 | 3.700 | 4.010 | 52,626 | +0.36(+9.86%) |
Mar 11, 2009 | 3.640 | 3.820 | 3.570 | 3.650 | 41,976 | +0.04(+1.11%) |
Mar 10, 2009 | 3.010 | 3.640 | 2.990 | 3.610 | 60,262 | +0.64(+21.55%) |
Mar 09, 2009 | 3.260 | 3.380 | 2.940 | 2.970 | 77,163 | -0.31(-9.45%) |
Mar 06, 2009 | 3.430 | 3.470 | 3.160 | 3.280 | 41,488 | -0.16(-4.65%) |
Mar 05, 2009 | 3.760 | 3.760 | 3.440 | 3.440 | 25,970 | -0.37(-9.71%) |
Mar 04, 2009 | 3.720 | 3.990 | 3.700 | 3.810 | 37,861 | -0.18(-4.51%) |
Mar 02, 2009 | 3.970 | 4.020 | 3.800 | 3.990 | 38,705 | -0.12(-2.92%) |
Feb 27, 2009 | 3.860 | 4.240 | 3.810 | 4.110 | 44,720 | +0.12(+3.01%) |
Feb 26, 2009 | 4.050 | 4.060 | 3.900 | 3.990 | 32,201 | -0.03(-0.75%) |
Feb 25, 2009 | 4.250 | 4.250 | 3.990 | 4.020 | 31,339 | -0.30(-6.94%) |
Feb 24, 2009 | 3.980 | 4.380 | 3.910 | 4.320 | 43,838 | +0.42(+10.77%) |
Feb 23, 2009 | 3.860 | 4.010 | 3.845 | 3.900 | 39,930 | +0.01(+0.26%) |
Feb 20, 2009 | 3.880 | 4.030 | 3.860 | 3.890 | 29,231 | +0.04(+1.04%) |
Feb 19, 2009 | 4.090 | 4.250 | 3.840 | 3.850 | 47,812 | -0.26(-6.33%) |
Feb 18, 2009 | 4.090 | 4.150 | 4.010 | 4.110 | 18,973 | +0.06(+1.48%) |
Feb 17, 2009 | 4.200 | 4.210 | 4.040 | 4.050 | 1,196,475 | -0.24(-5.59%) |
Feb 13, 2009 | 4.230 | 4.300 | 4.120 | 4.290 | 19,131 | +0.04(+0.94%) |
Feb 12, 2009 | 4.100 | 4.320 | 4.100 | 4.250 | 31,925 | -0.06(-1.39%) |
Feb 11, 2009 | 4.640 | 4.790 | 4.250 | 4.310 | 33,379 | -0.38(-8.10%) |
Feb 10, 2009 | 4.680 | 4.793 | 4.640 | 4.690 | 237,883 | -0.03(-0.64%) |
Feb 09, 2009 | 4.760 | 4.760 | 4.560 | 4.720 | 42,233 | -0.04(-0.84%) |
Feb 06, 2009 | 4.560 | 4.762 | 4.560 | 4.760 | 30,259 | +0.18(+3.93%) |
Feb 05, 2009 | 4.450 | 4.630 | 4.450 | 4.580 | 53,785 | +0.17(+3.85%) |
Feb 04, 2009 | 4.550 | 4.580 | 4.400 | 4.410 | 21,691 | -0.03(-0.68%) |
Feb 03, 2009 | 4.360 | 4.470 | 4.270 | 4.440 | 65,731 | +0.12(+2.78%) |
Feb 02, 2009 | 4.330 | 4.600 | 3.970 | 4.320 | 71,462 | -0.13(-2.92%) |
Jan 30, 2009 | 3.950 | 4.580 | 3.820 | 4.450 | 165,123 | +0.54(+13.81%) |
Jan 29, 2009 | 4.150 | 4.150 | 3.760 | 3.910 | 81,062 | -0.32(-7.57%) |
Jan 28, 2009 | 4.090 | 4.230 | 3.820 | 4.230 | 78,434 | +0.33(+8.46%) |
Jan 27, 2009 | 3.950 | 4.010 | 3.880 | 3.900 | 63,360 | -0.10(-2.50%) |
Jan 26, 2009 | 4.130 | 4.310 | 3.980 | 4.000 | 53,973 | -0.19(-4.53%) |
Jan 23, 2009 | 4.230 | 4.310 | 4.080 | 4.190 | 51,319 | -0.12(-2.78%) |
Jan 22, 2009 | 4.630 | 4.900 | 4.310 | 4.310 | 20,505 | -0.20(-4.43%) |
Jan 21, 2009 | 4.170 | 4.510 | 4.170 | 4.510 | 29,217 | +0.37(+8.94%) |
Jan 20, 2009 | 4.290 | 4.630 | 4.140 | 4.140 | 32,603 | -0.41(-9.01%) |
Jan 16, 2009 | 4.570 | 4.650 | 4.110 | 4.550 | 42,746 | +0.00(+0.00%) |
Jan 15, 2009 | 4.710 | 4.710 | 4.150 | 4.550 | 39,863 | -0.10(-2.15%) |
Jan 14, 2009 | 4.770 | 4.930 | 4.538 | 4.650 | 38,370 | -0.16(-3.33%) |
Jan 13, 2009 | 4.590 | 4.950 | 4.500 | 4.810 | 50,841 | +0.21(+4.57%) |
Jan 12, 2009 | 4.520 | 4.770 | 4.430 | 4.600 | 42,502 | +0.01(+0.22%) |
Jan 09, 2009 | 5.050 | 5.080 | 4.580 | 4.590 | 54,280 | -0.51(-10.00%) |
Jan 08, 2009 | 4.920 | 5.200 | 4.920 | 5.100 | 94,044 | +0.18(+3.66%) |
Jan 07, 2009 | 5.140 | 5.165 | 4.900 | 4.920 | 73,157 | -0.25(-4.84%) |
Jan 06, 2009 | 5.370 | 5.390 | 4.920 | 5.170 | 78,255 | -0.14(-2.64%) |
Jan 05, 2009 | 5.310 | 5.670 | 5.120 | 5.310 | 78,433 | -0.07(-1.30%) |