Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.339 | 3.429 | 3.294 | 3.365 | 1,629,315 | +0.05(+1.61%) |
Mar 30, 2009 | 3.381 | 3.381 | 3.235 | 3.311 | 2,297,911 | -0.20(-5.74%) |
Mar 26, 2009 | 3.429 | 3.515 | 3.350 | 3.513 | 2,952,663 | +0.13(+3.79%) |
Mar 25, 2009 | 3.322 | 3.421 | 3.266 | 3.385 | 2,982,529 | +0.08(+2.51%) |
Mar 24, 2009 | 3.346 | 3.397 | 3.289 | 3.302 | 1,940,751 | -0.10(-2.91%) |
Mar 23, 2009 | 3.266 | 3.401 | 3.266 | 3.401 | 2,602,822 | +0.29(+9.23%) |
Mar 20, 2009 | 3.233 | 3.234 | 3.075 | 3.114 | 1,953,982 | -0.09(-2.88%) |
Mar 19, 2009 | 3.330 | 3.330 | 3.195 | 3.206 | 1,509,037 | -0.08(-2.32%) |
Mar 18, 2009 | 3.107 | 3.305 | 3.080 | 3.282 | 3,870,256 | +0.19(+6.14%) |
Mar 17, 2009 | 2.886 | 3.096 | 2.825 | 3.092 | 3,897,488 | +0.21(+7.38%) |
Mar 16, 2009 | 2.963 | 3.001 | 2.872 | 2.880 | 1,565,138 | -0.06(-2.09%) |
Mar 13, 2009 | 2.967 | 3.025 | 2.886 | 2.941 | 0 | -0.01(-0.32%) |
Mar 12, 2009 | 2.872 | 2.976 | 2.800 | 2.951 | 2,318,647 | +0.07(+2.51%) |
Mar 11, 2009 | 2.945 | 2.965 | 2.860 | 2.878 | 1,951,011 | -0.05(-1.87%) |
Mar 10, 2009 | 2.909 | 2.985 | 2.869 | 2.933 | 2,637,589 | +0.09(+3.10%) |
Mar 09, 2009 | 2.955 | 3.012 | 2.829 | 2.845 | 3,151,253 | -0.15(-5.08%) |
Mar 06, 2009 | 3.027 | 3.126 | 2.940 | 2.997 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 3.159 | 3.204 | 2.975 | 3.011 | 858,557 | -0.22(-6.67%) |
Mar 04, 2009 | 3.241 | 3.293 | 3.174 | 3.226 | 2,472,637 | +0.01(+0.29%) |
Mar 02, 2009 | 3.378 | 3.380 | 3.194 | 3.217 | 1,785,699 | -0.20(-5.72%) |
Feb 27, 2009 | 3.405 | 3.508 | 3.389 | 3.412 | 0 | -0.02(-0.70%) |
Feb 26, 2009 | 3.579 | 3.612 | 3.418 | 3.436 | 1,393,900 | -0.07(-1.91%) |
Feb 25, 2009 | 3.561 | 3.619 | 3.469 | 3.502 | 1,557,124 | -0.09(-2.57%) |
Feb 24, 2009 | 3.468 | 3.643 | 3.414 | 3.595 | 2,381,888 | +0.19(+5.49%) |
Feb 23, 2009 | 3.441 | 3.601 | 3.393 | 3.408 | 2,684,607 | +0.06(+1.67%) |
Feb 20, 2009 | 3.322 | 3.408 | 3.245 | 3.352 | 2,303,598 | -0.02(-0.63%) |
Feb 19, 2009 | 3.501 | 3.540 | 3.341 | 3.373 | 2,686,096 | -0.09(-2.70%) |
Feb 18, 2009 | 3.524 | 3.571 | 3.416 | 3.466 | 2,106,153 | -0.04(-1.22%) |
Feb 17, 2009 | 3.555 | 3.604 | 3.474 | 3.509 | 1,290,482 | -0.17(-4.68%) |
Feb 13, 2009 | 3.670 | 3.760 | 3.656 | 3.682 | 1,099,712 | +0.03(+0.73%) |
Feb 12, 2009 | 3.608 | 3.744 | 3.549 | 3.655 | 1,804,362 | +0.06(+1.75%) |
Feb 11, 2009 | 3.637 | 3.694 | 3.535 | 3.592 | 1,122,019 | -0.04(-0.99%) |
Feb 10, 2009 | 3.771 | 3.835 | 3.608 | 3.628 | 1,642,403 | -0.16(-4.17%) |
Feb 09, 2009 | 3.859 | 3.869 | 3.750 | 3.786 | 1,117,844 | -0.08(-2.07%) |
Feb 06, 2009 | 3.759 | 3.914 | 3.724 | 3.866 | 1,527,835 | +0.13(+3.40%) |
Feb 05, 2009 | 3.663 | 3.786 | 3.587 | 3.739 | 1,443,828 | +0.06(+1.60%) |
Feb 04, 2009 | 3.690 | 3.810 | 3.647 | 3.680 | 1,113,683 | -0.02(-0.65%) |
Feb 03, 2009 | 3.688 | 3.747 | 3.625 | 3.704 | 1,556,525 | +0.04(+0.98%) |
Feb 02, 2009 | 3.662 | 3.732 | 3.537 | 3.668 | 1,176,318 | -0.00(-0.11%) |
Jan 30, 2009 | 3.787 | 3.841 | 3.658 | 3.672 | 0 | -0.13(-3.48%) |
Jan 29, 2009 | 3.939 | 3.946 | 3.779 | 3.805 | 1,620,058 | -0.20(-4.88%) |
Jan 28, 2009 | 4.001 | 4.022 | 3.962 | 4.000 | 1,810,813 | +0.05(+1.22%) |
Jan 27, 2009 | 4.001 | 4.068 | 3.906 | 3.951 | 1,622,625 | -0.04(-1.00%) |
Jan 26, 2009 | 3.922 | 4.109 | 3.922 | 3.992 | 2,252,892 | +0.06(+1.63%) |
Jan 23, 2009 | 4.148 | 4.148 | 3.915 | 3.927 | 3,565,771 | -0.26(-6.19%) |
Jan 22, 2009 | 4.303 | 4.376 | 4.076 | 4.187 | 4,201,621 | +0.11(+2.72%) |
Jan 21, 2009 | 4.089 | 4.096 | 3.903 | 4.076 | 4,338,467 | -0.06(-1.36%) |
Jan 20, 2009 | 4.270 | 4.310 | 4.123 | 4.132 | 1,751,052 | -0.18(-4.12%) |
Jan 16, 2009 | 4.291 | 4.318 | 4.155 | 4.310 | 0 | +0.09(+2.02%) |
Jan 15, 2009 | 3.992 | 4.247 | 3.921 | 4.224 | 1,281,060 | +0.22(+5.54%) |
Jan 14, 2009 | 4.151 | 4.220 | 3.985 | 4.002 | 2,261,101 | -0.21(-5.01%) |
Jan 13, 2009 | 4.021 | 4.223 | 4.013 | 4.213 | 3,459,524 | +0.17(+4.30%) |
Jan 12, 2009 | 4.069 | 4.094 | 4.018 | 4.040 | 1,386,402 | -0.02(-0.59%) |
Jan 09, 2009 | 4.116 | 4.152 | 4.028 | 4.064 | 1,475,377 | -0.06(-1.55%) |
Jan 08, 2009 | 4.078 | 4.161 | 4.054 | 4.128 | 1,451,132 | +0.04(+0.95%) |
Jan 07, 2009 | 4.069 | 4.223 | 4.020 | 4.089 | 2,244,279 | -0.03(-0.78%) |
Jan 06, 2009 | 4.033 | 4.165 | 4.026 | 4.121 | 2,156,515 | +0.13(+3.28%) |
Jan 05, 2009 | 4.026 | 4.090 | 3.909 | 3.990 | 2,085,425 | -0.02(-0.47%) |
Jan 02, 2009 | 3.956 | 4.049 | 3.879 | 4.009 | 0 | +0.06(+1.63%) |