Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.830 | 3.950 | 3.760 | 3.760 | 338,563 | -0.01(-0.27%) |
Mar 30, 2009 | 3.950 | 3.970 | 3.720 | 3.770 | 291,706 | -0.51(-11.92%) |
Mar 26, 2009 | 3.980 | 4.350 | 3.960 | 4.280 | 468,256 | +0.36(+9.18%) |
Mar 25, 2009 | 3.920 | 4.130 | 3.700 | 3.920 | 304,948 | +0.02(+0.51%) |
Mar 24, 2009 | 4.140 | 4.180 | 3.900 | 3.900 | 208,572 | -0.31(-7.36%) |
Mar 23, 2009 | 4.010 | 4.210 | 3.770 | 4.210 | 339,169 | +0.44(+11.67%) |
Mar 20, 2009 | 4.110 | 4.110 | 3.760 | 3.770 | 301,085 | -0.30(-7.37%) |
Mar 19, 2009 | 4.150 | 4.200 | 3.970 | 4.070 | 179,356 | -0.04(-0.97%) |
Mar 18, 2009 | 3.960 | 4.120 | 3.860 | 4.110 | 337,238 | +0.14(+3.53%) |
Mar 17, 2009 | 3.680 | 3.970 | 3.680 | 3.970 | 253,551 | +0.30(+8.17%) |
Mar 16, 2009 | 3.890 | 3.890 | 3.660 | 3.670 | 270,368 | -0.17(-4.43%) |
Mar 13, 2009 | 3.950 | 4.000 | 3.820 | 3.840 | 215,462 | -0.11(-2.78%) |
Mar 12, 2009 | 3.610 | 3.950 | 3.500 | 3.950 | 420,659 | +0.31(+8.52%) |
Mar 11, 2009 | 3.630 | 3.720 | 3.550 | 3.640 | 245,132 | +0.03(+0.83%) |
Mar 10, 2009 | 3.250 | 3.630 | 3.160 | 3.610 | 513,503 | +0.43(+13.52%) |
Mar 09, 2009 | 3.150 | 3.280 | 3.150 | 3.180 | 233,799 | +0.04(+1.27%) |
Mar 06, 2009 | 3.160 | 3.200 | 3.020 | 3.140 | 447,143 | +0.01(+0.32%) |
Mar 05, 2009 | 3.260 | 3.350 | 3.110 | 3.130 | 541,374 | -0.21(-6.29%) |
Mar 04, 2009 | 3.370 | 3.450 | 3.200 | 3.340 | 658,772 | -0.10(-2.91%) |
Mar 02, 2009 | 3.500 | 3.600 | 3.430 | 3.440 | 305,903 | -0.11(-3.10%) |
Feb 27, 2009 | 3.550 | 3.700 | 3.550 | 3.550 | 332,112 | -0.01(-0.28%) |
Feb 26, 2009 | 3.630 | 3.750 | 3.540 | 3.560 | 231,290 | -0.05(-1.39%) |
Feb 25, 2009 | 3.650 | 3.710 | 3.550 | 3.610 | 550,981 | -0.06(-1.63%) |
Feb 24, 2009 | 3.570 | 3.730 | 3.560 | 3.670 | 436,868 | +0.13(+3.67%) |
Feb 23, 2009 | 3.670 | 3.700 | 3.540 | 3.540 | 511,564 | -0.10(-2.75%) |
Feb 20, 2009 | 3.680 | 3.790 | 3.600 | 3.640 | 510,434 | -0.07(-1.89%) |
Feb 19, 2009 | 3.620 | 3.840 | 3.620 | 3.710 | 1,241,859 | +0.01(+0.27%) |
Feb 18, 2009 | 3.500 | 3.740 | 3.500 | 3.700 | 519,731 | +0.17(+4.82%) |
Feb 17, 2009 | 3.630 | 3.630 | 3.455 | 3.530 | 554,035 | -0.17(-4.59%) |
Feb 13, 2009 | 3.470 | 3.730 | 3.410 | 3.700 | 537,212 | +0.22(+6.32%) |
Feb 12, 2009 | 3.440 | 3.595 | 3.190 | 3.480 | 646,535 | +0.21(+6.42%) |
Feb 11, 2009 | 3.180 | 3.310 | 3.140 | 3.270 | 646,887 | +0.12(+3.81%) |
Feb 10, 2009 | 3.160 | 3.360 | 3.130 | 3.150 | 441,000 | -0.15(-4.55%) |
Feb 09, 2009 | 3.200 | 3.310 | 3.140 | 3.300 | 426,784 | +0.07(+2.17%) |
Feb 06, 2009 | 3.120 | 3.270 | 3.090 | 3.230 | 435,148 | +0.09(+2.87%) |
Feb 05, 2009 | 2.900 | 3.250 | 2.860 | 3.140 | 867,580 | +0.24(+8.28%) |
Feb 04, 2009 | 2.760 | 2.910 | 2.680 | 2.900 | 986,356 | +0.08(+2.84%) |
Feb 03, 2009 | 2.760 | 2.880 | 2.660 | 2.820 | 645,233 | +0.07(+2.55%) |
Feb 02, 2009 | 2.790 | 2.840 | 2.640 | 2.750 | 401,921 | -0.07(-2.48%) |
Jan 30, 2009 | 2.890 | 2.890 | 2.700 | 2.820 | 454,081 | -0.05(-1.74%) |
Jan 29, 2009 | 2.850 | 3.040 | 2.670 | 2.870 | 527,155 | +0.17(+6.30%) |
Jan 28, 2009 | 2.800 | 2.870 | 2.610 | 2.700 | 725,951 | -0.06(-2.17%) |
Jan 27, 2009 | 2.450 | 2.880 | 2.450 | 2.760 | 773,847 | +0.31(+12.65%) |
Jan 26, 2009 | 2.410 | 2.530 | 2.410 | 2.450 | 156,780 | +0.04(+1.66%) |
Jan 23, 2009 | 2.250 | 2.460 | 2.250 | 2.410 | 256,975 | +0.10(+4.33%) |
Jan 22, 2009 | 2.290 | 2.350 | 2.240 | 2.310 | 193,932 | -0.03(-1.28%) |
Jan 21, 2009 | 2.220 | 2.360 | 2.160 | 2.340 | 530,228 | +0.12(+5.41%) |
Jan 20, 2009 | 2.400 | 2.470 | 2.220 | 2.220 | 411,844 | -0.22(-9.02%) |
Jan 16, 2009 | 2.430 | 2.490 | 2.380 | 2.440 | 368,703 | +0.01(+0.41%) |
Jan 15, 2009 | 2.390 | 2.480 | 2.250 | 2.430 | 500,390 | +0.03(+1.25%) |
Jan 14, 2009 | 2.420 | 2.520 | 2.350 | 2.400 | 397,517 | -0.06(-2.44%) |
Jan 13, 2009 | 2.470 | 2.550 | 2.420 | 2.460 | 440,574 | -0.01(-0.40%) |
Jan 12, 2009 | 2.770 | 2.810 | 2.430 | 2.470 | 556,257 | -0.29(-10.51%) |
Jan 09, 2009 | 2.840 | 2.840 | 2.720 | 2.760 | 332,464 | -0.08(-2.82%) |
Jan 08, 2009 | 2.850 | 3.020 | 2.780 | 2.840 | 288,226 | +0.02(+0.71%) |
Jan 07, 2009 | 2.990 | 2.990 | 2.780 | 2.820 | 280,203 | -0.15(-5.05%) |
Jan 06, 2009 | 2.880 | 3.030 | 2.770 | 2.970 | 397,314 | +0.12(+4.21%) |
Jan 05, 2009 | 2.900 | 2.900 | 2.730 | 2.850 | 313,799 | +0.02(+0.71%) |