Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.352 | 3.442 | 3.307 | 3.378 | 1,623,049 | +0.05(+1.61%) |
Mar 30, 2009 | 3.394 | 3.394 | 3.248 | 3.324 | 2,289,074 | -0.20(-5.74%) |
Mar 26, 2009 | 3.442 | 3.528 | 3.363 | 3.527 | 2,941,308 | +0.13(+3.79%) |
Mar 25, 2009 | 3.335 | 3.434 | 3.279 | 3.398 | 2,971,059 | +0.08(+2.51%) |
Mar 24, 2009 | 3.359 | 3.410 | 3.301 | 3.315 | 1,933,288 | -0.10(-2.91%) |
Mar 23, 2009 | 3.279 | 3.414 | 3.279 | 3.414 | 2,592,813 | +0.29(+9.23%) |
Mar 20, 2009 | 3.245 | 3.246 | 3.087 | 3.126 | 1,946,468 | -0.09(-2.88%) |
Mar 19, 2009 | 3.343 | 3.343 | 3.207 | 3.218 | 1,503,234 | -0.08(-2.32%) |
Mar 18, 2009 | 3.119 | 3.317 | 3.092 | 3.295 | 3,855,373 | +0.19(+6.14%) |
Mar 17, 2009 | 2.898 | 3.108 | 2.836 | 3.104 | 3,882,499 | +0.21(+7.38%) |
Mar 16, 2009 | 2.974 | 3.013 | 2.883 | 2.891 | 1,559,120 | -0.06(-2.09%) |
Mar 13, 2009 | 2.978 | 3.037 | 2.898 | 2.953 | 0 | -0.01(-0.32%) |
Mar 12, 2009 | 2.883 | 2.987 | 2.810 | 2.962 | 2,309,730 | +0.07(+2.51%) |
Mar 11, 2009 | 2.957 | 2.977 | 2.871 | 2.890 | 1,943,508 | -0.06(-1.87%) |
Mar 10, 2009 | 2.920 | 2.997 | 2.880 | 2.945 | 2,627,446 | +0.09(+3.10%) |
Mar 09, 2009 | 2.966 | 3.024 | 2.840 | 2.856 | 3,139,135 | -0.15(-5.08%) |
Mar 06, 2009 | 3.038 | 3.138 | 2.951 | 3.009 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 3.171 | 3.217 | 2.986 | 3.022 | 855,256 | -0.22(-6.67%) |
Mar 04, 2009 | 3.253 | 3.305 | 3.186 | 3.238 | 2,463,128 | +0.01(+0.29%) |
Mar 02, 2009 | 3.391 | 3.393 | 3.206 | 3.229 | 1,778,832 | -0.20(-5.72%) |
Feb 27, 2009 | 3.418 | 3.521 | 3.402 | 3.425 | 0 | -0.02(-0.70%) |
Feb 26, 2009 | 3.592 | 3.626 | 3.432 | 3.449 | 1,388,539 | -0.07(-1.91%) |
Feb 25, 2009 | 3.575 | 3.633 | 3.482 | 3.516 | 1,551,136 | -0.09(-2.56%) |
Feb 24, 2009 | 3.481 | 3.657 | 3.427 | 3.609 | 2,372,728 | +0.19(+5.49%) |
Feb 23, 2009 | 3.454 | 3.615 | 3.406 | 3.421 | 2,674,283 | +0.06(+1.67%) |
Feb 20, 2009 | 3.335 | 3.421 | 3.257 | 3.364 | 2,294,739 | -0.02(-0.63%) |
Feb 19, 2009 | 3.515 | 3.554 | 3.354 | 3.386 | 2,675,766 | -0.09(-2.70%) |
Feb 18, 2009 | 3.537 | 3.584 | 3.429 | 3.480 | 2,098,054 | -0.04(-1.22%) |
Feb 17, 2009 | 3.568 | 3.618 | 3.488 | 3.523 | 1,285,519 | -0.17(-4.68%) |
Feb 13, 2009 | 3.684 | 3.775 | 3.670 | 3.696 | 1,095,483 | +0.03(+0.73%) |
Feb 12, 2009 | 3.622 | 3.759 | 3.563 | 3.669 | 1,797,423 | +0.06(+1.75%) |
Feb 11, 2009 | 3.652 | 3.708 | 3.548 | 3.606 | 1,117,704 | -0.04(-0.99%) |
Feb 10, 2009 | 3.786 | 3.850 | 3.622 | 3.642 | 1,636,087 | -0.16(-4.17%) |
Feb 09, 2009 | 3.874 | 3.884 | 3.764 | 3.800 | 1,113,545 | -0.08(-2.07%) |
Feb 06, 2009 | 3.774 | 3.929 | 3.739 | 3.881 | 1,521,959 | +0.13(+3.40%) |
Feb 05, 2009 | 3.677 | 3.800 | 3.601 | 3.753 | 1,438,276 | +0.06(+1.60%) |
Feb 04, 2009 | 3.704 | 3.825 | 3.661 | 3.694 | 1,109,400 | -0.02(-0.65%) |
Feb 03, 2009 | 3.702 | 3.761 | 3.639 | 3.719 | 1,550,540 | +0.04(+0.98%) |
Feb 02, 2009 | 3.676 | 3.747 | 3.551 | 3.682 | 1,171,794 | -0.00(-0.11%) |
Jan 30, 2009 | 3.802 | 3.855 | 3.672 | 3.686 | 0 | -0.13(-3.48%) |
Jan 29, 2009 | 3.955 | 3.961 | 3.794 | 3.819 | 1,613,828 | -0.20(-4.88%) |
Jan 28, 2009 | 4.016 | 4.038 | 3.977 | 4.015 | 1,803,849 | +0.05(+1.22%) |
Jan 27, 2009 | 4.016 | 4.083 | 3.921 | 3.967 | 1,616,385 | -0.04(-1.00%) |
Jan 26, 2009 | 3.937 | 4.125 | 3.937 | 4.007 | 2,244,228 | +0.06(+1.63%) |
Jan 23, 2009 | 4.164 | 4.164 | 3.931 | 3.943 | 3,552,059 | -0.26(-6.19%) |
Jan 22, 2009 | 4.320 | 4.393 | 4.092 | 4.203 | 4,185,463 | +0.11(+2.72%) |
Jan 21, 2009 | 4.105 | 4.112 | 3.918 | 4.092 | 4,321,783 | -0.06(-1.36%) |
Jan 20, 2009 | 4.286 | 4.326 | 4.138 | 4.148 | 1,744,318 | -0.18(-4.12%) |
Jan 16, 2009 | 4.308 | 4.334 | 4.171 | 4.326 | 0 | +0.09(+2.02%) |
Jan 15, 2009 | 4.007 | 4.263 | 3.936 | 4.240 | 1,276,134 | +0.22(+5.54%) |
Jan 14, 2009 | 4.167 | 4.236 | 4.000 | 4.018 | 2,252,406 | -0.21(-5.01%) |
Jan 13, 2009 | 4.037 | 4.239 | 4.028 | 4.230 | 3,446,220 | +0.17(+4.30%) |
Jan 12, 2009 | 4.085 | 4.110 | 4.034 | 4.055 | 1,381,070 | -0.02(-0.59%) |
Jan 09, 2009 | 4.132 | 4.168 | 4.043 | 4.079 | 1,469,704 | -0.06(-1.55%) |
Jan 08, 2009 | 4.094 | 4.177 | 4.070 | 4.144 | 1,445,551 | +0.04(+0.95%) |
Jan 07, 2009 | 4.085 | 4.239 | 4.035 | 4.105 | 2,235,648 | -0.03(-0.78%) |
Jan 06, 2009 | 4.049 | 4.181 | 4.041 | 4.137 | 2,148,222 | +0.13(+3.28%) |
Jan 05, 2009 | 4.042 | 4.106 | 3.924 | 4.006 | 2,077,405 | -0.02(-0.47%) |
Jan 02, 2009 | 3.971 | 4.065 | 3.894 | 4.024 | 0 | +0.06(+1.63%) |