Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.020 | 4.020 | 3.720 | 3.920 | 31,100 | +0.00(+0.00%) |
Mar 30, 2009 | 4.360 | 4.360 | 3.840 | 3.920 | 37,889 | -0.88(-18.33%) |
Mar 26, 2009 | 4.550 | 4.870 | 4.550 | 4.800 | 41,321 | +0.36(+8.11%) |
Mar 25, 2009 | 4.560 | 4.830 | 4.260 | 4.440 | 18,674 | -0.12(-2.63%) |
Mar 24, 2009 | 4.990 | 4.990 | 4.440 | 4.560 | 26,258 | +0.06(+1.33%) |
Mar 23, 2009 | 4.400 | 4.500 | 4.310 | 4.500 | 26,770 | +0.48(+11.94%) |
Mar 20, 2009 | 4.380 | 4.390 | 3.830 | 4.020 | 19,097 | -0.36(-8.22%) |
Mar 19, 2009 | 4.480 | 4.540 | 4.330 | 4.380 | 24,046 | -0.08(-1.79%) |
Mar 18, 2009 | 4.200 | 4.640 | 4.130 | 4.460 | 123,673 | +0.36(+8.78%) |
Mar 17, 2009 | 4.020 | 4.160 | 3.890 | 4.100 | 17,700 | +0.24(+6.22%) |
Mar 16, 2009 | 4.000 | 4.110 | 3.830 | 3.860 | 31,233 | +0.11(+2.93%) |
Mar 13, 2009 | 4.020 | 4.070 | 3.750 | 3.750 | 0 | -0.30(-7.41%) |
Mar 12, 2009 | 3.750 | 4.070 | 3.560 | 4.050 | 33,689 | +0.35(+9.46%) |
Mar 11, 2009 | 3.550 | 3.920 | 3.520 | 3.700 | 35,045 | +0.15(+4.23%) |
Mar 10, 2009 | 3.110 | 3.700 | 3.100 | 3.550 | 30,297 | +0.45(+14.52%) |
Mar 09, 2009 | 3.340 | 3.340 | 3.060 | 3.100 | 42,950 | -0.31(-9.09%) |
Mar 06, 2009 | 3.440 | 3.520 | 3.260 | 3.410 | 0 | +0.05(+1.49%) |
Mar 05, 2009 | 3.700 | 3.720 | 3.340 | 3.360 | 11,922 | -0.50(-12.95%) |
Mar 04, 2009 | 3.870 | 4.010 | 3.640 | 3.860 | 32,095 | -0.09(-2.28%) |
Mar 02, 2009 | 4.140 | 4.140 | 3.910 | 3.950 | 37,150 | -0.37(-8.56%) |
Feb 27, 2009 | 4.460 | 4.650 | 4.300 | 4.320 | 0 | -0.26(-5.68%) |
Feb 26, 2009 | 5.090 | 5.290 | 4.540 | 4.580 | 31,649 | -0.38(-7.66%) |
Feb 25, 2009 | 5.180 | 5.190 | 4.800 | 4.960 | 23,561 | -0.28(-5.34%) |
Feb 24, 2009 | 4.930 | 5.250 | 4.790 | 5.240 | 30,300 | +0.29(+5.86%) |
Feb 23, 2009 | 4.920 | 5.040 | 4.810 | 4.950 | 37,398 | +0.03(+0.61%) |
Feb 20, 2009 | 4.900 | 5.150 | 4.760 | 4.920 | 52,515 | -0.14(-2.77%) |
Feb 19, 2009 | 6.070 | 6.070 | 5.010 | 5.060 | 36,583 | -0.08(-1.56%) |
Feb 18, 2009 | 5.270 | 5.270 | 4.980 | 5.140 | 10,173 | -0.15(-2.84%) |
Feb 17, 2009 | 5.480 | 5.530 | 5.240 | 5.290 | 20,400 | -0.54(-9.26%) |
Feb 13, 2009 | 5.870 | 5.890 | 5.590 | 5.830 | 7,200 | -0.04(-0.68%) |
Feb 12, 2009 | 5.660 | 5.880 | 5.570 | 5.870 | 26,600 | -0.05(-0.84%) |
Feb 11, 2009 | 5.730 | 6.030 | 5.710 | 5.920 | 22,200 | +0.17(+2.96%) |
Feb 10, 2009 | 6.150 | 6.270 | 5.690 | 5.750 | 30,504 | -0.47(-7.56%) |
Feb 09, 2009 | 6.500 | 6.500 | 6.200 | 6.220 | 19,800 | -0.22(-3.42%) |
Feb 06, 2009 | 6.130 | 6.600 | 6.130 | 6.440 | 17,150 | +0.39(+6.45%) |
Feb 05, 2009 | 5.670 | 6.160 | 5.630 | 6.050 | 29,550 | +0.31(+5.40%) |
Feb 04, 2009 | 5.810 | 6.110 | 5.730 | 5.740 | 47,498 | -0.15(-2.55%) |
Feb 03, 2009 | 5.800 | 5.940 | 5.770 | 5.890 | 27,231 | +0.06(+1.03%) |
Feb 02, 2009 | 5.670 | 5.870 | 5.570 | 5.830 | 77,600 | +0.05(+0.87%) |
Jan 30, 2009 | 6.090 | 6.090 | 5.760 | 5.780 | 0 | -0.35(-5.71%) |
Jan 29, 2009 | 6.410 | 6.410 | 6.040 | 6.130 | 62,274 | -0.48(-7.26%) |
Jan 28, 2009 | 6.260 | 6.750 | 6.260 | 6.610 | 43,389 | +0.38(+6.10%) |
Jan 27, 2009 | 6.150 | 6.470 | 6.140 | 6.230 | 20,550 | +0.04(+0.65%) |
Jan 26, 2009 | 6.250 | 6.620 | 6.020 | 6.190 | 31,313 | -0.29(-4.48%) |
Jan 23, 2009 | 6.260 | 6.650 | 6.080 | 6.480 | 62,127 | +0.02(+0.31%) |
Jan 22, 2009 | 6.790 | 6.910 | 6.430 | 6.460 | 70,924 | -0.73(-10.15%) |
Jan 21, 2009 | 6.690 | 7.200 | 6.620 | 7.190 | 29,900 | +0.71(+10.96%) |
Jan 20, 2009 | 7.330 | 7.330 | 6.480 | 6.480 | 57,402 | -0.80(-10.99%) |
Jan 16, 2009 | 7.160 | 7.430 | 6.940 | 7.280 | 39,800 | +0.07(+0.97%) |
Jan 15, 2009 | 7.154 | 7.400 | 6.690 | 7.210 | 90,790 | -0.03(-0.41%) |
Jan 14, 2009 | 7.470 | 7.470 | 7.080 | 7.240 | 31,492 | -0.44(-5.73%) |
Jan 13, 2009 | 7.700 | 7.780 | 7.490 | 7.680 | 28,900 | -0.20(-2.54%) |
Jan 12, 2009 | 8.510 | 8.510 | 7.800 | 7.880 | 27,108 | -0.69(-8.05%) |
Jan 09, 2009 | 8.760 | 8.800 | 8.430 | 8.570 | 45,150 | -0.14(-1.61%) |
Jan 08, 2009 | 8.520 | 8.870 | 8.360 | 8.710 | 47,833 | +0.15(+1.75%) |
Jan 07, 2009 | 8.710 | 8.710 | 8.400 | 8.560 | 24,788 | -0.38(-4.25%) |
Jan 06, 2009 | 8.830 | 9.160 | 8.830 | 8.940 | 10,304 | +0.18(+2.05%) |
Jan 05, 2009 | 9.140 | 9.140 | 8.620 | 8.760 | 43,229 | -0.18(-2.01%) |
Jan 02, 2009 | 8.300 | 8.990 | 8.180 | 8.940 | 0 | +0.70(+8.50%) |