Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.131 | 4.261 | 4.131 | 4.148 | 26,102 | -0.08(-1.96%) |
Mar 30, 2009 | 4.219 | 4.308 | 4.178 | 4.231 | 23,836 | -0.11(-2.45%) |
Mar 26, 2009 | 4.308 | 4.343 | 4.290 | 4.338 | 158,558 | +0.05(+1.10%) |
Mar 25, 2009 | 4.255 | 4.290 | 4.255 | 4.290 | 84,276 | +0.04(+0.83%) |
Mar 24, 2009 | 4.255 | 4.284 | 4.202 | 4.255 | 24,244 | +0.06(+1.41%) |
Mar 23, 2009 | 4.190 | 4.237 | 4.148 | 4.196 | 54,827 | +0.04(+1.00%) |
Mar 20, 2009 | 4.196 | 4.196 | 4.137 | 4.154 | 9,772 | +0.02(+0.43%) |
Mar 19, 2009 | 4.184 | 4.190 | 4.137 | 4.137 | 21,490 | -0.05(-1.13%) |
Mar 18, 2009 | 4.137 | 4.196 | 4.113 | 4.184 | 8,630 | +0.02(+0.57%) |
Mar 17, 2009 | 4.125 | 4.160 | 4.101 | 4.160 | 12,353 | -0.02(-0.57%) |
Mar 16, 2009 | 4.119 | 4.231 | 4.119 | 4.184 | 50,248 | +0.04(+1.00%) |
Mar 13, 2009 | 4.172 | 4.190 | 4.137 | 4.143 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 4.024 | 4.154 | 4.007 | 4.148 | 110,952 | +0.15(+3.69%) |
Mar 11, 2009 | 4.066 | 4.066 | 3.989 | 4.001 | 20,475 | -0.06(-1.46%) |
Mar 10, 2009 | 4.078 | 4.078 | 3.995 | 4.060 | 47,719 | +0.04(+1.03%) |
Mar 09, 2009 | 4.054 | 4.107 | 3.948 | 4.018 | 44,586 | -0.06(-1.45%) |
Mar 06, 2009 | 4.024 | 4.237 | 4.024 | 4.078 | 0 | +0.07(+1.77%) |
Mar 05, 2009 | 4.030 | 4.196 | 3.995 | 4.007 | 29,390 | -0.06(-1.45%) |
Mar 04, 2009 | 4.119 | 4.172 | 4.018 | 4.066 | 31,136 | +0.02(+0.58%) |
Mar 02, 2009 | 3.983 | 4.042 | 3.723 | 4.042 | 62,819 | +0.32(+8.57%) |
Feb 27, 2009 | 4.143 | 4.178 | 3.723 | 3.723 | 0 | -0.41(-10.00%) |
Feb 26, 2009 | 4.249 | 4.249 | 4.107 | 4.137 | 107,507 | -0.11(-2.64%) |
Feb 25, 2009 | 4.225 | 4.261 | 4.196 | 4.249 | 7,361 | +0.02(+0.56%) |
Feb 24, 2009 | 4.137 | 4.231 | 4.101 | 4.225 | 22,252 | +0.09(+2.29%) |
Feb 23, 2009 | 4.154 | 4.172 | 4.119 | 4.131 | 2,876 | -0.05(-1.19%) |
Feb 20, 2009 | 4.166 | 4.190 | 4.107 | 4.180 | 31,982 | -0.00(-0.08%) |
Feb 19, 2009 | 4.143 | 4.184 | 4.137 | 4.184 | 22,167 | +0.00(+0.00%) |
Feb 18, 2009 | 4.213 | 4.249 | 4.154 | 4.184 | 7,283 | +0.01(+0.14%) |
Feb 17, 2009 | 4.143 | 4.184 | 4.119 | 4.178 | 8,460 | +0.03(+0.71%) |
Feb 13, 2009 | 4.148 | 4.160 | 4.137 | 4.148 | 11,515 | -0.01(-0.14%) |
Feb 12, 2009 | 4.166 | 4.184 | 4.137 | 4.154 | 4,018 | +0.02(+0.43%) |
Feb 11, 2009 | 4.143 | 4.148 | 4.137 | 4.137 | 7,653 | -0.02(-0.43%) |
Feb 10, 2009 | 4.148 | 4.178 | 4.145 | 4.154 | 7,614 | +0.01(+0.29%) |
Feb 09, 2009 | 4.137 | 4.143 | 4.137 | 4.143 | 9,183 | +0.01(+0.14%) |
Feb 06, 2009 | 4.137 | 4.148 | 4.131 | 4.137 | 15,060 | -0.00(-0.01%) |
Feb 05, 2009 | 4.137 | 4.154 | 4.137 | 4.137 | 9,053 | -0.02(-0.41%) |
Feb 04, 2009 | 4.219 | 4.237 | 4.131 | 4.154 | 6,091 | -0.08(-1.82%) |
Feb 03, 2009 | 4.166 | 4.237 | 4.154 | 4.231 | 7,789 | +0.08(+1.99%) |
Feb 02, 2009 | 4.225 | 4.225 | 4.137 | 4.148 | 24,799 | -0.03(-0.71%) |
Jan 30, 2009 | 4.196 | 4.284 | 4.178 | 4.178 | 0 | +0.07(+1.73%) |
Jan 29, 2009 | 4.137 | 4.172 | 4.107 | 4.107 | 62,932 | -0.02(-0.57%) |
Jan 28, 2009 | 4.154 | 4.166 | 4.131 | 4.131 | 7,528 | -0.02(-0.43%) |
Jan 27, 2009 | 4.196 | 4.219 | 4.125 | 4.148 | 39,326 | +0.01(+0.14%) |
Jan 26, 2009 | 4.137 | 4.172 | 4.083 | 4.143 | 4,907 | -0.01(-0.14%) |
Jan 23, 2009 | 4.030 | 4.219 | 4.030 | 4.148 | 26,804 | +0.00(+0.00%) |
Jan 22, 2009 | 4.143 | 4.148 | 4.125 | 4.148 | 40,949 | +0.00(+0.00%) |
Jan 21, 2009 | 4.160 | 4.183 | 4.148 | 4.148 | 4,145 | +0.01(+0.29%) |
Jan 20, 2009 | 4.160 | 4.202 | 4.107 | 4.137 | 83,894 | -0.01(-0.28%) |
Jan 16, 2009 | 4.148 | 4.166 | 4.125 | 4.148 | 11,168 | -0.02(-0.43%) |
Jan 15, 2009 | 4.255 | 4.255 | 4.113 | 4.166 | 25,890 | +0.00(+0.00%) |
Jan 14, 2009 | 4.137 | 4.231 | 4.101 | 4.166 | 45,350 | -0.07(-1.67%) |
Jan 13, 2009 | 4.078 | 4.302 | 4.048 | 4.237 | 96,409 | +0.18(+4.37%) |
Jan 12, 2009 | 4.137 | 4.137 | 4.042 | 4.060 | 73,866 | +0.02(+0.44%) |
Jan 09, 2009 | 4.225 | 4.225 | 3.971 | 4.042 | 141,344 | -0.09(-2.15%) |
Jan 08, 2009 | 4.172 | 4.196 | 4.107 | 4.131 | 9,408 | -0.07(-1.55%) |
Jan 07, 2009 | 4.196 | 4.196 | 4.060 | 4.196 | 13,029 | +0.00(+0.06%) |
Jan 06, 2009 | 4.196 | 4.231 | 4.154 | 4.193 | 91,217 | +0.06(+1.37%) |
Jan 05, 2009 | 4.166 | 4.190 | 4.107 | 4.137 | 14,214 | -0.09(-2.10%) |
Jan 02, 2009 | 4.172 | 4.225 | 3.918 | 4.225 | 0 | +0.36(+9.33%) |