Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.300 | 4.550 | 4.040 | 4.300 | 92,985 | +0.09(+2.14%) |
Mar 30, 2009 | 4.290 | 4.460 | 4.030 | 4.210 | 53,954 | -0.61(-12.66%) |
Mar 26, 2009 | 4.820 | 4.840 | 4.660 | 4.820 | 118,816 | +0.00(+0.00%) |
Mar 25, 2009 | 4.670 | 4.820 | 4.520 | 4.820 | 115,466 | +0.19(+4.10%) |
Mar 24, 2009 | 4.770 | 4.800 | 4.540 | 4.630 | 74,618 | -0.22(-4.54%) |
Mar 23, 2009 | 4.790 | 4.850 | 4.710 | 4.850 | 144,436 | +0.11(+2.32%) |
Mar 20, 2009 | 4.850 | 4.910 | 4.450 | 4.740 | 188,824 | -0.11(-2.27%) |
Mar 19, 2009 | 4.460 | 4.850 | 4.460 | 4.850 | 156,223 | +0.19(+4.08%) |
Mar 18, 2009 | 4.110 | 4.670 | 3.980 | 4.660 | 99,729 | +0.54(+13.11%) |
Mar 17, 2009 | 3.940 | 4.120 | 3.850 | 4.120 | 96,499 | +0.16(+4.04%) |
Mar 16, 2009 | 3.930 | 4.100 | 3.900 | 3.960 | 123,964 | +0.09(+2.33%) |
Mar 13, 2009 | 3.920 | 3.970 | 3.710 | 3.870 | 89,476 | -0.03(-0.77%) |
Mar 12, 2009 | 3.580 | 3.910 | 3.580 | 3.900 | 261,056 | +0.32(+8.94%) |
Mar 11, 2009 | 3.720 | 3.720 | 3.430 | 3.580 | 92,257 | -0.12(-3.24%) |
Mar 10, 2009 | 3.660 | 4.030 | 3.590 | 3.700 | 119,067 | +0.05(+1.37%) |
Mar 09, 2009 | 3.900 | 4.150 | 3.650 | 3.650 | 91,629 | -0.32(-8.06%) |
Mar 06, 2009 | 3.710 | 3.990 | 3.680 | 3.970 | 51,985 | +0.32(+8.77%) |
Mar 05, 2009 | 3.650 | 3.830 | 3.540 | 3.650 | 74,141 | -0.12(-3.18%) |
Mar 04, 2009 | 3.710 | 3.870 | 3.650 | 3.770 | 52,440 | +0.28(+8.02%) |
Mar 02, 2009 | 3.500 | 3.630 | 3.310 | 3.490 | 136,331 | -0.10(-2.79%) |
Feb 27, 2009 | 3.950 | 4.150 | 3.590 | 3.590 | 105,244 | -0.51(-12.44%) |
Feb 26, 2009 | 3.660 | 4.140 | 3.630 | 4.100 | 106,267 | +0.49(+13.57%) |
Feb 25, 2009 | 4.140 | 4.140 | 3.557 | 3.610 | 90,947 | -0.56(-13.43%) |
Feb 24, 2009 | 3.590 | 4.190 | 3.490 | 4.170 | 161,702 | +0.63(+17.80%) |
Feb 23, 2009 | 3.430 | 3.760 | 3.330 | 3.540 | 122,606 | +0.14(+4.12%) |
Feb 20, 2009 | 3.510 | 3.599 | 3.321 | 3.400 | 72,933 | -0.17(-4.76%) |
Feb 19, 2009 | 3.700 | 3.910 | 3.550 | 3.570 | 38,681 | -0.08(-2.19%) |
Feb 18, 2009 | 3.850 | 4.060 | 3.620 | 3.650 | 82,505 | -0.17(-4.45%) |
Feb 17, 2009 | 4.290 | 4.340 | 3.790 | 3.820 | 143,897 | -0.52(-11.98%) |
Feb 13, 2009 | 4.050 | 4.410 | 3.830 | 4.340 | 85,654 | +0.28(+6.90%) |
Feb 12, 2009 | 3.620 | 4.190 | 3.400 | 4.060 | 163,865 | +0.59(+17.00%) |
Feb 11, 2009 | 3.470 | 3.760 | 3.470 | 3.470 | 52,221 | +0.04(+1.17%) |
Feb 10, 2009 | 3.300 | 4.660 | 3.300 | 3.430 | 152,205 | +0.08(+2.39%) |
Feb 09, 2009 | 3.820 | 3.940 | 3.190 | 3.350 | 72,970 | -0.50(-12.99%) |
Feb 06, 2009 | 3.250 | 3.880 | 3.250 | 3.850 | 57,973 | +0.59(+18.10%) |
Feb 05, 2009 | 3.340 | 3.440 | 3.170 | 3.260 | 64,017 | -0.10(-2.98%) |
Feb 04, 2009 | 3.620 | 3.710 | 3.320 | 3.360 | 70,878 | -0.27(-7.44%) |
Feb 03, 2009 | 3.440 | 3.720 | 3.350 | 3.630 | 59,779 | +0.22(+6.45%) |
Feb 02, 2009 | 3.500 | 3.720 | 3.250 | 3.410 | 97,499 | -0.16(-4.48%) |
Jan 30, 2009 | 3.680 | 3.850 | 3.560 | 3.570 | 87,117 | -0.07(-1.92%) |
Jan 29, 2009 | 3.910 | 3.930 | 3.620 | 3.640 | 43,285 | -0.35(-8.77%) |
Jan 28, 2009 | 3.930 | 4.150 | 3.900 | 3.990 | 60,756 | +0.14(+3.64%) |
Jan 27, 2009 | 3.800 | 3.980 | 3.690 | 3.850 | 57,458 | +0.06(+1.58%) |
Jan 26, 2009 | 3.830 | 3.970 | 3.660 | 3.790 | 82,443 | -0.04(-1.04%) |
Jan 23, 2009 | 3.520 | 3.980 | 3.460 | 3.830 | 74,737 | +0.17(+4.64%) |
Jan 22, 2009 | 4.120 | 4.230 | 3.550 | 3.660 | 75,465 | -0.57(-13.48%) |
Jan 21, 2009 | 3.570 | 4.310 | 3.470 | 4.230 | 89,989 | +0.60(+16.53%) |
Jan 20, 2009 | 4.710 | 4.780 | 3.610 | 3.630 | 94,460 | -1.16(-24.22%) |
Jan 16, 2009 | 4.410 | 4.810 | 4.350 | 4.790 | 91,400 | +0.44(+10.11%) |
Jan 15, 2009 | 4.390 | 4.430 | 3.820 | 4.350 | 109,899 | -0.05(-1.14%) |
Jan 14, 2009 | 4.300 | 4.480 | 4.200 | 4.400 | 88,038 | -0.01(-0.23%) |
Jan 13, 2009 | 4.520 | 4.550 | 3.930 | 4.410 | 206,166 | -0.13(-2.86%) |
Jan 12, 2009 | 4.660 | 4.770 | 4.460 | 4.540 | 85,400 | -0.13(-2.78%) |
Jan 09, 2009 | 4.890 | 4.920 | 4.560 | 4.670 | 61,677 | -0.23(-4.69%) |
Jan 08, 2009 | 5.190 | 5.190 | 4.720 | 4.900 | 54,444 | +0.09(+1.87%) |
Jan 07, 2009 | 4.860 | 4.960 | 4.680 | 4.810 | 57,413 | -0.12(-2.43%) |
Jan 06, 2009 | 4.190 | 5.160 | 4.160 | 4.930 | 102,891 | +0.79(+19.08%) |
Jan 05, 2009 | 4.580 | 4.710 | 4.140 | 4.140 | 127,525 | -0.43(-9.41%) |