Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.397 | 4.715 | 4.393 | 4.505 | 3,372,800 | +0.17(+4.04%) |
Mar 30, 2009 | 4.213 | 4.365 | 4.103 | 4.330 | 3,131,200 | +0.21(+4.97%) |
Mar 26, 2009 | 4.093 | 4.170 | 4.005 | 4.125 | 3,469,600 | +0.09(+2.23%) |
Mar 25, 2009 | 3.975 | 4.130 | 3.950 | 4.035 | 7,392,000 | +0.14(+3.66%) |
Mar 24, 2009 | 4.070 | 4.115 | 3.885 | 3.893 | 3,196,800 | -0.24(-5.75%) |
Mar 23, 2009 | 4.065 | 4.138 | 4.000 | 4.130 | 2,666,400 | +0.15(+3.77%) |
Mar 20, 2009 | 4.165 | 4.175 | 3.978 | 3.980 | 4,046,400 | -0.17(-4.10%) |
Mar 19, 2009 | 4.372 | 4.385 | 4.060 | 4.150 | 2,644,800 | -0.17(-3.94%) |
Mar 18, 2009 | 4.380 | 4.380 | 4.265 | 4.320 | 5,324,000 | -0.09(-2.15%) |
Mar 17, 2009 | 4.175 | 4.418 | 4.173 | 4.415 | 1,995,200 | +0.25(+6.00%) |
Mar 16, 2009 | 4.310 | 4.350 | 4.147 | 4.165 | 1,368,000 | -0.10(-2.46%) |
Mar 13, 2009 | 4.173 | 4.330 | 4.095 | 4.270 | 2,318,400 | +0.12(+2.95%) |
Mar 12, 2009 | 3.880 | 4.245 | 3.815 | 4.147 | 3,217,600 | +0.24(+6.21%) |
Mar 11, 2009 | 3.965 | 4.085 | 3.833 | 3.905 | 3,316,800 | -0.10(-2.44%) |
Mar 10, 2009 | 3.913 | 4.070 | 3.875 | 4.003 | 2,464,000 | +0.17(+4.30%) |
Mar 09, 2009 | 3.860 | 3.970 | 3.763 | 3.837 | 2,536,000 | -0.04(-0.97%) |
Mar 06, 2009 | 3.777 | 3.990 | 3.770 | 3.875 | 3,146,400 | +0.12(+3.06%) |
Mar 05, 2009 | 3.993 | 4.015 | 3.750 | 3.760 | 4,179,200 | -0.31(-7.50%) |
Mar 04, 2009 | 4.058 | 4.200 | 3.925 | 4.065 | 3,324,800 | +0.06(+1.56%) |
Mar 02, 2009 | 4.185 | 4.260 | 3.970 | 4.003 | 3,093,600 | -0.24(-5.71%) |
Feb 27, 2009 | 4.420 | 4.497 | 4.242 | 4.245 | 4,134,400 | -0.24(-5.25%) |
Feb 26, 2009 | 4.888 | 4.965 | 4.425 | 4.480 | 4,621,600 | -0.40(-8.15%) |
Feb 25, 2009 | 5.185 | 5.185 | 4.827 | 4.878 | 2,971,200 | -0.35(-6.74%) |
Feb 24, 2009 | 5.098 | 5.265 | 5.070 | 5.230 | 3,403,200 | +0.20(+3.87%) |
Feb 23, 2009 | 5.325 | 5.375 | 4.945 | 5.035 | 2,969,600 | -0.26(-5.00%) |
Feb 20, 2009 | 5.320 | 5.418 | 5.157 | 5.300 | 1,681,308 | -0.11(-1.94%) |
Feb 19, 2009 | 5.435 | 5.535 | 5.348 | 5.405 | 1,541,564 | +0.04(+0.75%) |
Feb 18, 2009 | 5.402 | 5.423 | 5.255 | 5.365 | 1,478,468 | -0.02(-0.33%) |
Feb 17, 2009 | 5.300 | 5.478 | 5.260 | 5.383 | 1,739,392 | -0.07(-1.33%) |
Feb 13, 2009 | 5.585 | 5.625 | 5.397 | 5.455 | 1,334,032 | -0.11(-2.02%) |
Feb 12, 2009 | 5.415 | 5.570 | 5.367 | 5.567 | 3,265,016 | +0.11(+2.06%) |
Feb 11, 2009 | 5.202 | 5.508 | 5.202 | 5.455 | 2,684,920 | +0.26(+4.95%) |
Feb 10, 2009 | 4.935 | 5.357 | 4.935 | 5.197 | 3,537,748 | +0.36(+7.44%) |
Feb 09, 2009 | 4.945 | 4.992 | 4.781 | 4.838 | 1,735,856 | -0.12(-2.52%) |
Feb 06, 2009 | 4.782 | 4.987 | 4.760 | 4.963 | 1,987,836 | +0.15(+3.17%) |
Feb 05, 2009 | 4.585 | 4.830 | 4.582 | 4.810 | 1,640,436 | +0.19(+4.11%) |
Feb 04, 2009 | 4.702 | 4.785 | 4.580 | 4.620 | 1,341,980 | -0.09(-1.96%) |
Feb 03, 2009 | 4.598 | 4.768 | 4.508 | 4.713 | 2,580,368 | +0.16(+3.51%) |
Feb 02, 2009 | 4.407 | 4.603 | 4.322 | 4.553 | 1,375,252 | +0.12(+2.71%) |
Jan 30, 2009 | 4.510 | 4.635 | 4.372 | 4.433 | 0 | -0.06(-1.39%) |
Jan 29, 2009 | 4.530 | 4.562 | 4.475 | 4.495 | 1,515,364 | -0.07(-1.59%) |
Jan 28, 2009 | 4.438 | 4.643 | 4.375 | 4.567 | 1,836,792 | -0.01(-0.33%) |
Jan 27, 2009 | 4.562 | 4.640 | 4.530 | 4.582 | 1,099,612 | +0.05(+1.16%) |
Jan 26, 2009 | 4.575 | 4.652 | 4.435 | 4.530 | 1,129,596 | -0.03(-0.60%) |
Jan 23, 2009 | 4.582 | 4.700 | 4.463 | 4.558 | 1,073,392 | -0.11(-2.30%) |
Jan 22, 2009 | 4.570 | 4.740 | 4.520 | 4.665 | 1,519,540 | +0.02(+0.48%) |
Jan 21, 2009 | 4.555 | 4.665 | 4.450 | 4.643 | 1,439,724 | +0.13(+2.94%) |
Jan 20, 2009 | 4.723 | 4.755 | 4.490 | 4.510 | 1,384,052 | -0.26(-5.45%) |
Jan 16, 2009 | 4.763 | 4.853 | 4.645 | 4.770 | 1,604,448 | +0.04(+0.79%) |
Jan 15, 2009 | 4.673 | 4.770 | 4.545 | 4.732 | 1,888,596 | +0.03(+0.64%) |
Jan 14, 2009 | 4.893 | 4.912 | 4.647 | 4.702 | 1,427,164 | -0.28(-5.57%) |
Jan 13, 2009 | 5.107 | 5.185 | 4.890 | 4.980 | 1,520,184 | -0.15(-2.97%) |
Jan 12, 2009 | 5.030 | 5.197 | 4.890 | 5.133 | 1,661,724 | +0.08(+1.63%) |
Jan 09, 2009 | 5.247 | 5.383 | 5.025 | 5.050 | 3,526,748 | -0.08(-1.51%) |
Jan 08, 2009 | 5.050 | 5.202 | 5.020 | 5.128 | 1,944,456 | +0.04(+0.79%) |
Jan 07, 2009 | 5.015 | 5.277 | 4.955 | 5.088 | 1,760,500 | -0.00(-0.05%) |
Jan 06, 2009 | 4.900 | 5.125 | 4.900 | 5.090 | 1,617,808 | +0.17(+3.56%) |
Jan 05, 2009 | 4.902 | 4.970 | 4.787 | 4.915 | 1,392,080 | +0.02(+0.46%) |
Jan 02, 2009 | 4.905 | 5.010 | 4.803 | 4.893 | 0 | -0.04(-0.71%) |