Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.590 | 4.670 | 4.080 | 4.310 | 202,392 | -0.16(-3.58%) |
Mar 30, 2009 | 4.760 | 4.940 | 4.320 | 4.470 | 260,679 | -0.24(-5.10%) |
Mar 26, 2009 | 4.290 | 4.780 | 4.290 | 4.710 | 613,775 | +0.51(+12.14%) |
Mar 25, 2009 | 4.240 | 4.450 | 3.940 | 4.200 | 517,598 | +0.06(+1.45%) |
Mar 24, 2009 | 4.640 | 4.650 | 4.130 | 4.140 | 620,073 | -0.56(-11.91%) |
Mar 23, 2009 | 4.230 | 4.840 | 4.225 | 4.700 | 728,436 | +0.77(+19.59%) |
Mar 20, 2009 | 3.950 | 4.200 | 3.700 | 3.930 | 664,323 | -0.07(-1.75%) |
Mar 19, 2009 | 4.140 | 4.560 | 3.910 | 4.000 | 601,924 | +0.35(+9.59%) |
Mar 18, 2009 | 3.790 | 3.790 | 3.380 | 3.650 | 487,736 | -0.07(-1.88%) |
Mar 17, 2009 | 2.880 | 3.750 | 2.800 | 3.720 | 640,432 | +0.90(+31.91%) |
Mar 16, 2009 | 2.010 | 3.080 | 0.0100 | 2.820 | 1,578,215 | +0.53(+23.14%) |
Mar 13, 2009 | 2.150 | 2.370 | 2.090 | 2.290 | 0 | +0.16(+7.51%) |
Mar 12, 2009 | 2.010 | 2.180 | 2.000 | 2.130 | 236,564 | +0.12(+5.97%) |
Mar 11, 2009 | 2.220 | 2.300 | 2.010 | 2.010 | 257,831 | -0.16(-7.37%) |
Mar 10, 2009 | 2.130 | 2.280 | 2.040 | 2.170 | 727,873 | +0.15(+7.43%) |
Mar 09, 2009 | 2.380 | 2.460 | 2.000 | 2.020 | 267,128 | -0.38(-15.83%) |
Mar 06, 2009 | 2.180 | 2.580 | 2.170 | 2.400 | 0 | +0.20(+9.09%) |
Mar 05, 2009 | 2.370 | 2.420 | 2.190 | 2.200 | 87,683 | -0.25(-10.20%) |
Mar 04, 2009 | 2.630 | 2.690 | 2.410 | 2.450 | 199,172 | -0.27(-9.93%) |
Mar 02, 2009 | 2.780 | 2.950 | 2.700 | 2.720 | 244,973 | -0.13(-4.56%) |
Feb 27, 2009 | 3.060 | 3.120 | 2.830 | 2.850 | 0 | -0.19(-6.25%) |
Feb 26, 2009 | 3.350 | 3.450 | 3.040 | 3.040 | 135,668 | -0.29(-8.71%) |
Feb 25, 2009 | 3.910 | 3.910 | 3.180 | 3.330 | 162,934 | -0.58(-14.83%) |
Feb 24, 2009 | 3.940 | 4.050 | 3.810 | 3.910 | 222,301 | +0.05(+1.30%) |
Feb 23, 2009 | 3.590 | 3.990 | 3.590 | 3.860 | 181,385 | +0.31(+8.73%) |
Feb 20, 2009 | 3.330 | 3.870 | 3.250 | 3.550 | 171,819 | +0.14(+4.11%) |
Feb 19, 2009 | 3.210 | 3.460 | 3.060 | 3.410 | 223,529 | +0.23(+7.23%) |
Feb 18, 2009 | 3.630 | 3.630 | 3.180 | 3.180 | 156,798 | -0.42(-11.67%) |
Feb 17, 2009 | 3.670 | 3.810 | 3.400 | 3.600 | 205,373 | -0.28(-7.22%) |
Feb 13, 2009 | 3.800 | 3.980 | 3.650 | 3.880 | 117,672 | +0.08(+2.11%) |
Feb 12, 2009 | 3.880 | 3.880 | 3.490 | 3.800 | 153,801 | -0.06(-1.55%) |
Feb 11, 2009 | 4.110 | 4.130 | 3.670 | 3.860 | 155,031 | -0.21(-5.16%) |
Feb 10, 2009 | 4.380 | 4.480 | 4.000 | 4.070 | 127,745 | -0.35(-7.92%) |
Feb 09, 2009 | 4.290 | 4.450 | 4.160 | 4.420 | 155,443 | +0.01(+0.23%) |
Feb 06, 2009 | 3.700 | 4.420 | 3.700 | 4.410 | 326,865 | +0.66(+17.60%) |
Feb 05, 2009 | 3.240 | 3.880 | 3.030 | 3.750 | 384,980 | +0.47(+14.33%) |
Feb 04, 2009 | 3.490 | 3.610 | 3.250 | 3.280 | 139,176 | -0.22(-6.29%) |
Feb 03, 2009 | 3.610 | 3.690 | 3.330 | 3.500 | 212,334 | -0.08(-2.23%) |
Feb 02, 2009 | 3.500 | 3.650 | 3.330 | 3.580 | 162,754 | +0.00(+0.00%) |
Jan 30, 2009 | 3.750 | 3.840 | 3.340 | 3.580 | 0 | -0.06(-1.65%) |
Jan 29, 2009 | 4.090 | 4.110 | 3.620 | 3.640 | 180,879 | -0.49(-11.86%) |
Jan 28, 2009 | 3.990 | 4.200 | 3.820 | 4.130 | 260,383 | +0.26(+6.72%) |
Jan 27, 2009 | 3.870 | 4.150 | 3.680 | 3.870 | 265,989 | +0.01(+0.26%) |
Jan 26, 2009 | 3.460 | 4.340 | 3.460 | 3.860 | 325,570 | +0.40(+11.56%) |
Jan 23, 2009 | 3.370 | 3.590 | 2.890 | 3.460 | 178,279 | -0.04(-1.14%) |
Jan 22, 2009 | 3.440 | 3.640 | 3.250 | 3.500 | 217,926 | -0.04(-1.13%) |
Jan 21, 2009 | 3.300 | 3.580 | 3.170 | 3.540 | 314,788 | +0.28(+8.59%) |
Jan 20, 2009 | 3.580 | 3.580 | 3.100 | 3.260 | 300,802 | -0.28(-7.91%) |
Jan 16, 2009 | 4.230 | 4.230 | 3.399 | 3.540 | 437,817 | -0.63(-15.11%) |
Jan 15, 2009 | 3.560 | 4.170 | 3.450 | 4.170 | 346,765 | +0.54(+14.88%) |
Jan 14, 2009 | 4.420 | 4.420 | 3.615 | 3.630 | 395,200 | -0.92(-20.22%) |
Jan 13, 2009 | 4.350 | 4.710 | 4.230 | 4.550 | 212,666 | +0.18(+4.12%) |
Jan 12, 2009 | 4.970 | 5.010 | 4.370 | 4.370 | 266,615 | -0.62(-12.42%) |
Jan 09, 2009 | 5.200 | 5.200 | 4.800 | 4.990 | 267,930 | -0.24(-4.59%) |
Jan 08, 2009 | 4.730 | 5.290 | 4.520 | 5.230 | 334,692 | +0.50(+10.57%) |
Jan 07, 2009 | 4.730 | 5.030 | 4.520 | 4.730 | 384,314 | -0.18(-3.67%) |
Jan 06, 2009 | 4.480 | 5.050 | 4.480 | 4.910 | 466,474 | +0.42(+9.35%) |
Jan 05, 2009 | 4.720 | 4.800 | 4.290 | 4.490 | 521,206 | -0.21(-4.47%) |
Jan 02, 2009 | 4.580 | 4.900 | 4.350 | 4.700 | 0 | +0.13(+2.84%) |