Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.660 | 4.956 | 4.621 | 4.906 | 20,263,220 | +0.29(+6.17%) |
Mar 30, 2009 | 4.417 | 4.705 | 4.270 | 4.621 | 11,800,384 | +0.09(+1.89%) |
Mar 26, 2009 | 4.623 | 4.705 | 4.488 | 4.535 | 9,388,011 | -0.01(-0.28%) |
Mar 25, 2009 | 4.568 | 4.658 | 4.451 | 4.548 | 6,490,591 | +0.03(+0.57%) |
Mar 24, 2009 | 4.451 | 4.584 | 4.312 | 4.523 | 7,063,214 | +0.12(+2.70%) |
Mar 23, 2009 | 4.318 | 4.444 | 4.166 | 4.404 | 10,877,359 | +0.33(+8.07%) |
Mar 20, 2009 | 4.157 | 4.192 | 4.038 | 4.075 | 6,136,036 | -0.09(-2.24%) |
Mar 19, 2009 | 4.333 | 4.362 | 4.111 | 4.168 | 6,643,853 | -0.11(-2.65%) |
Mar 18, 2009 | 4.256 | 4.336 | 4.146 | 4.281 | 5,740,174 | +0.02(+0.39%) |
Mar 17, 2009 | 3.938 | 4.287 | 3.920 | 4.265 | 10,458,978 | +0.29(+7.31%) |
Mar 16, 2009 | 4.111 | 4.281 | 3.954 | 3.974 | 16,094,037 | -0.09(-2.16%) |
Mar 13, 2009 | 3.837 | 4.111 | 3.837 | 4.062 | 17,754,668 | +0.21(+5.41%) |
Mar 12, 2009 | 3.863 | 3.918 | 3.814 | 3.854 | 4,632,700 | +0.01(+0.38%) |
Mar 11, 2009 | 3.980 | 4.016 | 3.755 | 3.839 | 12,263,568 | -0.13(-3.31%) |
Mar 10, 2009 | 3.929 | 4.022 | 3.865 | 3.971 | 7,903,106 | +0.15(+3.97%) |
Mar 09, 2009 | 3.848 | 3.943 | 3.814 | 3.819 | 6,935,695 | -0.03(-0.71%) |
Mar 06, 2009 | 3.748 | 3.865 | 3.724 | 3.847 | 7,055,000 | +0.10(+2.63%) |
Mar 05, 2009 | 3.863 | 3.863 | 3.680 | 3.748 | 5,533,200 | -0.07(-1.91%) |
Mar 04, 2009 | 3.872 | 3.974 | 3.817 | 3.821 | 8,982,069 | +0.08(+2.25%) |
Mar 02, 2009 | 3.752 | 3.839 | 3.669 | 3.737 | 11,058,804 | -0.01(-0.15%) |
Feb 27, 2009 | 3.397 | 3.790 | 3.335 | 3.742 | 13,632,122 | +0.31(+9.17%) |
Feb 26, 2009 | 3.490 | 3.554 | 3.339 | 3.428 | 9,020,858 | +0.01(+0.32%) |
Feb 25, 2009 | 3.481 | 3.541 | 3.381 | 3.417 | 8,217,368 | -0.07(-2.04%) |
Feb 24, 2009 | 3.410 | 3.519 | 3.381 | 3.488 | 4,762,759 | +0.08(+2.47%) |
Feb 23, 2009 | 3.519 | 3.550 | 3.371 | 3.404 | 5,941,813 | -0.11(-3.07%) |
Feb 20, 2009 | 3.496 | 3.653 | 3.468 | 3.512 | 7,625,428 | -0.02(-0.62%) |
Feb 19, 2009 | 3.514 | 3.613 | 3.503 | 3.534 | 5,718,218 | +0.05(+1.36%) |
Feb 18, 2009 | 3.441 | 3.525 | 3.408 | 3.487 | 3,236,958 | +0.09(+2.53%) |
Feb 17, 2009 | 3.428 | 3.468 | 3.359 | 3.401 | 4,227,480 | -0.12(-3.32%) |
Feb 13, 2009 | 3.536 | 3.554 | 3.428 | 3.518 | 2,496,829 | -0.01(-0.31%) |
Feb 12, 2009 | 3.415 | 3.627 | 3.397 | 3.529 | 4,414,863 | -0.08(-2.23%) |
Feb 11, 2009 | 3.602 | 3.695 | 3.505 | 3.609 | 6,070,881 | +0.01(+0.30%) |
Feb 10, 2009 | 3.653 | 3.675 | 3.571 | 3.598 | 2,893,194 | -0.10(-2.67%) |
Feb 09, 2009 | 3.739 | 3.848 | 3.647 | 3.697 | 5,069,819 | -0.06(-1.56%) |
Feb 06, 2009 | 3.571 | 3.770 | 3.516 | 3.755 | 4,613,442 | +0.20(+5.60%) |
Feb 05, 2009 | 3.454 | 3.576 | 3.437 | 3.556 | 2,762,030 | +0.07(+1.88%) |
Feb 04, 2009 | 3.488 | 3.563 | 3.450 | 3.490 | 2,110,708 | +0.00(+0.05%) |
Feb 03, 2009 | 3.448 | 3.501 | 3.401 | 3.488 | 3,033,218 | +0.07(+1.92%) |
Feb 02, 2009 | 3.445 | 3.505 | 3.413 | 3.423 | 3,312,807 | -0.05(-1.47%) |
Jan 30, 2009 | 3.412 | 3.503 | 3.390 | 3.474 | 5,399,918 | +0.07(+1.93%) |
Jan 29, 2009 | 3.392 | 3.445 | 3.342 | 3.408 | 3,207,779 | -0.01(-0.21%) |
Jan 28, 2009 | 3.404 | 3.439 | 3.240 | 3.415 | 4,107,135 | +0.07(+2.24%) |
Jan 27, 2009 | 3.256 | 3.413 | 3.256 | 3.340 | 2,275,375 | +0.10(+3.16%) |
Jan 26, 2009 | 3.254 | 3.402 | 3.212 | 3.238 | 7,005,419 | -0.03(-1.06%) |
Jan 23, 2009 | 3.136 | 3.286 | 3.106 | 3.273 | 6,746,238 | +0.12(+3.65%) |
Jan 22, 2009 | 3.216 | 3.225 | 3.114 | 3.158 | 3,331,982 | -0.06(-1.82%) |
Jan 21, 2009 | 3.172 | 3.242 | 3.172 | 3.216 | 4,434,558 | +0.06(+1.91%) |
Jan 20, 2009 | 3.205 | 3.256 | 3.156 | 3.156 | 3,609,551 | -0.05(-1.54%) |
Jan 16, 2009 | 3.242 | 3.307 | 3.172 | 3.205 | 8,822,891 | +0.02(+0.75%) |
Jan 15, 2009 | 3.112 | 3.227 | 3.035 | 3.181 | 8,208,087 | +0.06(+2.05%) |
Jan 14, 2009 | 3.291 | 3.307 | 3.101 | 3.117 | 8,214,314 | -0.22(-6.67%) |
Jan 13, 2009 | 3.244 | 3.417 | 3.225 | 3.340 | 4,984,585 | +0.04(+1.33%) |
Jan 12, 2009 | 3.381 | 3.470 | 3.251 | 3.296 | 5,118,294 | -0.10(-2.85%) |
Jan 09, 2009 | 3.423 | 3.507 | 3.377 | 3.393 | 7,159,995 | -0.07(-2.01%) |
Jan 08, 2009 | 3.459 | 3.527 | 3.348 | 3.463 | 10,709,437 | +0.02(+0.69%) |
Jan 07, 2009 | 3.620 | 3.644 | 3.415 | 3.439 | 9,738,342 | -0.22(-6.04%) |
Jan 06, 2009 | 3.773 | 3.817 | 3.620 | 3.660 | 9,372,995 | -0.12(-3.19%) |
Jan 05, 2009 | 4.088 | 4.088 | 3.720 | 3.781 | 14,092,286 | -0.38(-9.17%) |