Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.335 | 3.484 | 3.255 | 3.416 | 1,615,807 | +0.15(+4.55%) |
Mar 30, 2009 | 3.242 | 3.360 | 3.184 | 3.267 | 995,759 | -0.38(-10.37%) |
Mar 26, 2009 | 3.490 | 3.664 | 3.373 | 3.645 | 1,703,123 | +0.21(+6.14%) |
Mar 25, 2009 | 3.484 | 3.614 | 3.187 | 3.435 | 1,456,739 | -0.04(-1.25%) |
Mar 24, 2009 | 3.497 | 3.776 | 3.422 | 3.478 | 1,378,449 | -0.15(-4.10%) |
Mar 23, 2009 | 3.311 | 3.627 | 3.311 | 3.627 | 1,398,312 | +0.45(+14.04%) |
Mar 20, 2009 | 3.490 | 3.521 | 3.180 | 3.180 | 1,309,965 | -0.29(-8.39%) |
Mar 19, 2009 | 3.689 | 3.838 | 3.447 | 3.472 | 2,112,869 | -0.19(-5.25%) |
Mar 18, 2009 | 3.329 | 3.670 | 3.329 | 3.664 | 2,787,560 | +0.24(+7.07%) |
Mar 17, 2009 | 3.143 | 3.422 | 3.056 | 3.422 | 1,489,590 | +0.26(+8.24%) |
Mar 16, 2009 | 3.366 | 3.435 | 3.137 | 3.162 | 1,305,730 | -0.19(-5.73%) |
Mar 13, 2009 | 3.490 | 3.540 | 3.329 | 3.354 | 0 | -0.12(-3.56%) |
Mar 12, 2009 | 3.211 | 3.546 | 3.143 | 3.478 | 2,556,214 | +0.28(+8.72%) |
Mar 11, 2009 | 3.459 | 3.515 | 3.180 | 3.199 | 1,857,824 | -0.25(-7.19%) |
Mar 10, 2009 | 3.292 | 3.472 | 3.242 | 3.447 | 3,287,183 | +0.27(+8.38%) |
Mar 09, 2009 | 3.236 | 3.298 | 3.162 | 3.180 | 1,892,025 | -0.03(-0.97%) |
Mar 06, 2009 | 3.497 | 3.497 | 3.069 | 3.211 | 0 | -0.16(-4.78%) |
Mar 05, 2009 | 3.472 | 3.490 | 3.280 | 3.373 | 1,977,077 | -0.17(-4.73%) |
Mar 04, 2009 | 3.546 | 3.614 | 3.422 | 3.540 | 2,100,888 | -0.03(-0.87%) |
Mar 02, 2009 | 4.234 | 4.234 | 3.540 | 3.571 | 1,628,779 | -0.32(-8.13%) |
Feb 27, 2009 | 3.887 | 4.061 | 3.831 | 3.887 | 0 | +0.06(+1.46%) |
Feb 26, 2009 | 3.962 | 4.154 | 3.807 | 3.831 | 1,406,790 | -0.11(-2.68%) |
Feb 25, 2009 | 4.036 | 4.110 | 3.800 | 3.937 | 1,636,084 | -0.15(-3.79%) |
Feb 24, 2009 | 3.782 | 4.104 | 3.670 | 4.092 | 1,938,343 | +0.38(+10.18%) |
Feb 23, 2009 | 3.869 | 3.893 | 3.590 | 3.714 | 2,324,237 | -0.11(-2.76%) |
Feb 20, 2009 | 3.720 | 3.887 | 3.590 | 3.819 | 1,729,297 | +0.02(+0.49%) |
Feb 19, 2009 | 3.968 | 4.129 | 3.794 | 3.800 | 1,783,260 | -0.09(-2.39%) |
Feb 18, 2009 | 3.862 | 4.030 | 3.782 | 3.893 | 1,344,513 | +0.04(+0.96%) |
Feb 17, 2009 | 3.986 | 4.110 | 3.831 | 3.856 | 1,580,911 | -0.31(-7.44%) |
Feb 13, 2009 | 4.377 | 4.396 | 4.154 | 4.166 | 1,302,520 | -0.22(-5.08%) |
Feb 12, 2009 | 4.433 | 4.439 | 4.135 | 4.389 | 1,747,636 | -0.12(-2.61%) |
Feb 11, 2009 | 4.458 | 4.557 | 4.346 | 4.507 | 2,341,828 | +0.07(+1.54%) |
Feb 10, 2009 | 4.786 | 4.848 | 4.408 | 4.439 | 1,779,155 | -0.37(-7.73%) |
Feb 09, 2009 | 4.755 | 4.823 | 4.668 | 4.811 | 925,793 | +0.04(+0.91%) |
Feb 06, 2009 | 4.526 | 4.805 | 4.526 | 4.768 | 1,848,908 | +0.20(+4.48%) |
Feb 05, 2009 | 4.681 | 4.699 | 4.408 | 4.563 | 2,957,611 | -0.12(-2.52%) |
Feb 04, 2009 | 4.873 | 4.898 | 4.656 | 4.681 | 2,721,085 | -0.17(-3.58%) |
Feb 03, 2009 | 4.978 | 4.978 | 4.730 | 4.854 | 1,815,103 | -0.16(-3.09%) |
Feb 02, 2009 | 4.923 | 5.034 | 4.786 | 5.009 | 1,709,527 | -0.02(-0.37%) |
Jan 30, 2009 | 5.363 | 5.394 | 4.991 | 5.028 | 0 | -0.24(-4.59%) |
Jan 29, 2009 | 5.623 | 5.629 | 5.257 | 5.270 | 1,792,475 | -0.46(-8.01%) |
Jan 28, 2009 | 5.617 | 5.735 | 5.431 | 5.729 | 2,576,202 | +0.28(+5.12%) |
Jan 27, 2009 | 5.363 | 5.505 | 5.239 | 5.450 | 2,421,810 | +0.14(+2.69%) |
Jan 26, 2009 | 5.288 | 5.493 | 5.195 | 5.307 | 1,251,204 | +0.01(+0.23%) |
Jan 23, 2009 | 5.047 | 5.381 | 4.978 | 5.295 | 1,456,861 | +0.06(+1.07%) |
Jan 22, 2009 | 5.022 | 5.518 | 5.003 | 5.239 | 1,811,145 | +0.05(+0.96%) |
Jan 21, 2009 | 5.288 | 5.288 | 4.885 | 5.189 | 2,934,832 | +0.05(+0.97%) |
Jan 20, 2009 | 5.760 | 5.760 | 5.115 | 5.140 | 1,944,258 | -0.71(-12.09%) |
Jan 16, 2009 | 5.598 | 5.865 | 5.518 | 5.846 | 1,153,953 | +0.32(+5.72%) |
Jan 15, 2009 | 5.363 | 5.654 | 5.109 | 5.530 | 1,352,193 | +0.15(+2.88%) |
Jan 14, 2009 | 5.487 | 5.530 | 5.332 | 5.375 | 838,059 | -0.30(-5.35%) |
Jan 13, 2009 | 5.443 | 5.698 | 5.394 | 5.679 | 1,905,374 | +0.14(+2.58%) |
Jan 12, 2009 | 5.710 | 5.853 | 5.462 | 5.536 | 1,292,184 | -0.32(-5.50%) |
Jan 09, 2009 | 6.132 | 6.132 | 5.828 | 5.859 | 1,116,105 | -0.26(-4.26%) |
Jan 08, 2009 | 6.175 | 6.349 | 6.051 | 6.119 | 742,193 | -0.12(-1.89%) |
Jan 07, 2009 | 6.268 | 6.473 | 6.175 | 6.237 | 1,059,679 | -0.20(-3.18%) |
Jan 06, 2009 | 6.045 | 6.504 | 5.921 | 6.442 | 2,434,642 | +0.42(+6.89%) |
Jan 05, 2009 | 6.262 | 6.318 | 5.921 | 6.026 | 1,874,951 | -0.27(-4.33%) |
Jan 02, 2009 | 6.411 | 6.479 | 6.243 | 6.299 | 0 | -0.10(-1.55%) |