Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.210 | 4.279 | 3.984 | 4.141 | 924,817 | +0.02(+0.48%) |
Mar 30, 2009 | 4.525 | 4.525 | 4.082 | 4.121 | 1,452,976 | +0.01(+0.24%) |
Mar 26, 2009 | 3.738 | 4.112 | 3.590 | 4.112 | 1,262,093 | +0.44(+12.06%) |
Mar 25, 2009 | 3.708 | 3.925 | 3.462 | 3.669 | 1,251,987 | -0.03(-0.80%) |
Mar 24, 2009 | 3.866 | 3.911 | 3.698 | 3.698 | 1,097,079 | -0.34(-8.52%) |
Mar 23, 2009 | 3.866 | 4.043 | 3.807 | 4.043 | 900,573 | +0.38(+10.48%) |
Mar 20, 2009 | 3.935 | 3.974 | 3.590 | 3.659 | 1,054,413 | -0.32(-8.15%) |
Mar 19, 2009 | 3.935 | 4.033 | 3.905 | 3.984 | 1,007,375 | +0.11(+2.79%) |
Mar 18, 2009 | 3.630 | 3.944 | 3.630 | 3.876 | 1,137,898 | +0.24(+6.49%) |
Mar 17, 2009 | 3.443 | 3.689 | 3.335 | 3.639 | 775,906 | +0.21(+6.02%) |
Mar 16, 2009 | 3.453 | 3.571 | 3.374 | 3.433 | 819,736 | +0.05(+1.45%) |
Mar 13, 2009 | 3.492 | 3.531 | 3.108 | 3.384 | 0 | -0.08(-2.27%) |
Mar 12, 2009 | 3.128 | 3.472 | 2.921 | 3.462 | 1,037,049 | +0.31(+10.00%) |
Mar 11, 2009 | 3.197 | 3.246 | 3.069 | 3.148 | 2,107,408 | -0.09(-2.74%) |
Mar 10, 2009 | 3.010 | 3.590 | 3.010 | 3.236 | 2,160,449 | +0.26(+8.58%) |
Mar 09, 2009 | 3.118 | 3.276 | 2.931 | 2.980 | 1,451,283 | -0.13(-4.11%) |
Mar 06, 2009 | 3.108 | 3.266 | 2.479 | 3.108 | 0 | -0.04(-1.25%) |
Mar 05, 2009 | 3.108 | 3.394 | 3.000 | 3.148 | 2,542,294 | -0.04(-1.23%) |
Mar 04, 2009 | 3.443 | 3.620 | 3.020 | 3.187 | 1,806,956 | -0.53(-14.29%) |
Mar 02, 2009 | 3.885 | 3.915 | 3.698 | 3.718 | 892,363 | -0.27(-6.67%) |
Feb 27, 2009 | 4.033 | 4.180 | 3.748 | 3.984 | 0 | -0.14(-3.34%) |
Feb 26, 2009 | 4.653 | 4.653 | 3.826 | 4.121 | 2,110,541 | +0.00(+0.00%) |
Feb 25, 2009 | 4.426 | 4.623 | 3.944 | 4.121 | 850,766 | -0.32(-7.30%) |
Feb 24, 2009 | 4.377 | 4.594 | 4.377 | 4.446 | 777,657 | +0.14(+3.20%) |
Feb 23, 2009 | 4.574 | 4.574 | 4.259 | 4.308 | 824,109 | -0.31(-6.81%) |
Feb 20, 2009 | 4.535 | 4.702 | 4.367 | 4.623 | 575,473 | -0.01(-0.21%) |
Feb 19, 2009 | 5.125 | 5.125 | 4.623 | 4.633 | 628,521 | -0.30(-6.18%) |
Feb 18, 2009 | 4.889 | 4.967 | 4.633 | 4.938 | 669,001 | +0.16(+3.29%) |
Feb 17, 2009 | 5.036 | 5.095 | 4.780 | 4.780 | 574,449 | -0.39(-7.60%) |
Feb 13, 2009 | 5.400 | 5.410 | 5.164 | 5.174 | 492,548 | -0.28(-5.05%) |
Feb 12, 2009 | 5.312 | 5.508 | 5.144 | 5.449 | 873,791 | +0.12(+2.21%) |
Feb 11, 2009 | 5.646 | 5.646 | 5.233 | 5.331 | 1,047,880 | +0.29(+5.65%) |
Feb 10, 2009 | 5.577 | 5.695 | 4.997 | 5.046 | 819,924 | -0.57(-10.16%) |
Feb 09, 2009 | 5.764 | 5.784 | 5.558 | 5.617 | 393,189 | -0.19(-3.22%) |
Feb 06, 2009 | 5.459 | 5.823 | 5.439 | 5.803 | 734,246 | +0.37(+6.88%) |
Feb 05, 2009 | 5.272 | 5.528 | 5.184 | 5.430 | 573,609 | +0.11(+2.03%) |
Feb 04, 2009 | 5.361 | 5.548 | 5.292 | 5.321 | 600,084 | -0.02(-0.37%) |
Feb 03, 2009 | 5.095 | 5.430 | 4.977 | 5.341 | 626,725 | +0.15(+2.84%) |
Feb 02, 2009 | 5.390 | 5.390 | 5.095 | 5.194 | 600,695 | -0.30(-5.38%) |
Jan 30, 2009 | 5.833 | 6.089 | 5.390 | 5.489 | 0 | -0.34(-5.90%) |
Jan 29, 2009 | 6.295 | 6.295 | 5.764 | 5.833 | 696,342 | -0.54(-8.49%) |
Jan 28, 2009 | 6.000 | 6.423 | 5.853 | 6.374 | 872,393 | +0.45(+7.64%) |
Jan 27, 2009 | 5.764 | 6.000 | 5.676 | 5.921 | 401,132 | +0.15(+2.56%) |
Jan 26, 2009 | 5.676 | 6.099 | 5.577 | 5.774 | 494,312 | +0.13(+2.26%) |
Jan 23, 2009 | 5.508 | 5.843 | 5.135 | 5.646 | 659,867 | -0.02(-0.35%) |
Jan 22, 2009 | 5.843 | 6.000 | 5.567 | 5.666 | 740,021 | -0.30(-5.11%) |
Jan 21, 2009 | 5.646 | 6.000 | 5.558 | 5.971 | 788,522 | +0.36(+6.49%) |
Jan 20, 2009 | 6.226 | 6.236 | 5.548 | 5.607 | 1,032,969 | -0.70(-11.08%) |
Jan 16, 2009 | 6.541 | 6.649 | 5.902 | 6.305 | 1,007,732 | -0.18(-2.73%) |
Jan 15, 2009 | 6.443 | 6.571 | 6.040 | 6.482 | 928,975 | +0.04(+0.61%) |
Jan 14, 2009 | 6.994 | 6.994 | 6.403 | 6.443 | 721,052 | -0.53(-7.62%) |
Jan 13, 2009 | 7.181 | 7.308 | 6.876 | 6.974 | 813,525 | -0.30(-4.19%) |
Jan 12, 2009 | 7.938 | 8.085 | 7.131 | 7.279 | 630,906 | -0.60(-7.62%) |
Jan 09, 2009 | 8.508 | 8.528 | 7.879 | 7.879 | 706,681 | -0.61(-7.18%) |
Jan 08, 2009 | 8.538 | 8.542 | 8.213 | 8.489 | 534,872 | -0.08(-0.92%) |
Jan 07, 2009 | 8.931 | 9.020 | 8.164 | 8.567 | 707,064 | -0.75(-8.03%) |
Jan 06, 2009 | 8.558 | 9.335 | 8.469 | 9.315 | 757,607 | +0.75(+8.73%) |
Jan 05, 2009 | 8.764 | 8.872 | 8.331 | 8.567 | 716,043 | -0.27(-3.01%) |
Jan 02, 2009 | 9.099 | 9.345 | 8.784 | 8.833 | 0 | -0.14(-1.54%) |