Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.263 | 3.409 | 3.185 | 3.342 | 1,651,456 | +0.15(+4.55%) |
Mar 30, 2009 | 3.172 | 3.288 | 3.115 | 3.197 | 1,017,728 | -0.37(-10.37%) |
Mar 26, 2009 | 3.415 | 3.585 | 3.300 | 3.567 | 1,740,699 | +0.21(+6.14%) |
Mar 25, 2009 | 3.409 | 3.536 | 3.118 | 3.361 | 1,488,878 | -0.04(-1.25%) |
Mar 24, 2009 | 3.421 | 3.694 | 3.348 | 3.403 | 1,408,861 | -0.15(-4.10%) |
Mar 23, 2009 | 3.239 | 3.549 | 3.239 | 3.549 | 1,429,162 | +0.44(+14.04%) |
Mar 20, 2009 | 3.415 | 3.445 | 3.112 | 3.112 | 1,338,866 | -0.29(-8.39%) |
Mar 19, 2009 | 3.609 | 3.755 | 3.373 | 3.397 | 2,159,484 | -0.19(-5.25%) |
Mar 18, 2009 | 3.257 | 3.591 | 3.257 | 3.585 | 2,849,061 | +0.24(+7.07%) |
Mar 17, 2009 | 3.075 | 3.348 | 2.991 | 3.348 | 1,522,454 | +0.25(+8.24%) |
Mar 16, 2009 | 3.294 | 3.361 | 3.069 | 3.094 | 1,334,537 | -0.19(-5.73%) |
Mar 13, 2009 | 3.415 | 3.464 | 3.257 | 3.282 | 0 | -0.12(-3.57%) |
Mar 12, 2009 | 3.142 | 3.470 | 3.075 | 3.403 | 2,612,611 | +0.27(+8.72%) |
Mar 11, 2009 | 3.385 | 3.439 | 3.112 | 3.130 | 1,898,812 | -0.09(-2.82%) |
Mar 10, 2009 | 3.076 | 3.244 | 3.030 | 3.221 | 3,517,884 | +0.25(+8.38%) |
Mar 09, 2009 | 3.024 | 3.082 | 2.955 | 2.972 | 2,024,811 | -0.03(-0.97%) |
Mar 06, 2009 | 3.267 | 3.267 | 2.868 | 3.001 | 0 | -0.15(-4.78%) |
Mar 05, 2009 | 3.244 | 3.262 | 3.065 | 3.151 | 2,115,832 | -0.16(-4.73%) |
Mar 04, 2009 | 3.314 | 3.377 | 3.198 | 3.308 | 2,248,332 | -0.03(-0.87%) |
Mar 02, 2009 | 3.957 | 3.957 | 3.308 | 3.337 | 1,743,089 | -0.30(-8.13%) |
Feb 27, 2009 | 3.632 | 3.795 | 3.580 | 3.632 | 0 | +0.05(+1.46%) |
Feb 26, 2009 | 3.702 | 3.881 | 3.557 | 3.580 | 1,505,521 | -0.10(-2.68%) |
Feb 25, 2009 | 3.771 | 3.841 | 3.551 | 3.679 | 1,750,907 | -0.14(-3.79%) |
Feb 24, 2009 | 3.534 | 3.835 | 3.430 | 3.824 | 2,074,380 | +0.35(+10.18%) |
Feb 23, 2009 | 3.615 | 3.638 | 3.354 | 3.470 | 2,487,356 | -0.10(-2.76%) |
Feb 20, 2009 | 3.476 | 3.632 | 3.354 | 3.569 | 1,850,662 | +0.02(+0.49%) |
Feb 19, 2009 | 3.708 | 3.858 | 3.545 | 3.551 | 1,908,413 | -0.09(-2.39%) |
Feb 18, 2009 | 3.609 | 3.766 | 3.534 | 3.638 | 1,438,874 | +0.03(+0.96%) |
Feb 17, 2009 | 3.725 | 3.841 | 3.580 | 3.603 | 1,691,862 | -0.29(-7.44%) |
Feb 13, 2009 | 4.090 | 4.107 | 3.881 | 3.893 | 1,393,933 | -0.21(-5.08%) |
Feb 12, 2009 | 4.142 | 4.148 | 3.864 | 4.102 | 1,870,289 | -0.11(-2.61%) |
Feb 11, 2009 | 4.165 | 4.258 | 4.061 | 4.212 | 2,506,181 | +0.06(+1.54%) |
Feb 10, 2009 | 4.472 | 4.530 | 4.119 | 4.148 | 1,904,020 | -0.35(-7.73%) |
Feb 09, 2009 | 4.443 | 4.507 | 4.362 | 4.496 | 990,767 | +0.04(+0.91%) |
Feb 06, 2009 | 4.229 | 4.490 | 4.229 | 4.455 | 1,978,668 | +0.19(+4.48%) |
Feb 05, 2009 | 4.374 | 4.391 | 4.119 | 4.264 | 3,165,182 | -0.11(-2.52%) |
Feb 04, 2009 | 4.553 | 4.577 | 4.351 | 4.374 | 2,912,056 | -0.16(-3.58%) |
Feb 03, 2009 | 4.652 | 4.652 | 4.420 | 4.536 | 1,942,491 | -0.14(-3.09%) |
Feb 02, 2009 | 4.600 | 4.704 | 4.472 | 4.681 | 1,829,505 | -0.02(-0.37%) |
Jan 30, 2009 | 5.011 | 5.040 | 4.664 | 4.698 | 0 | -0.23(-4.59%) |
Jan 29, 2009 | 5.254 | 5.260 | 4.913 | 4.924 | 1,918,274 | -0.43(-8.01%) |
Jan 28, 2009 | 5.249 | 5.359 | 5.075 | 5.353 | 2,757,005 | +0.26(+5.12%) |
Jan 27, 2009 | 5.011 | 5.144 | 4.895 | 5.092 | 2,591,777 | +0.13(+2.69%) |
Jan 26, 2009 | 4.942 | 5.133 | 4.855 | 4.959 | 1,339,015 | +0.01(+0.23%) |
Jan 23, 2009 | 4.716 | 5.028 | 4.652 | 4.947 | 1,559,106 | +0.05(+1.07%) |
Jan 22, 2009 | 4.692 | 5.156 | 4.675 | 4.895 | 1,938,255 | +0.05(+0.96%) |
Jan 21, 2009 | 4.942 | 4.942 | 4.565 | 4.849 | 3,140,803 | +0.05(+0.96%) |
Jan 20, 2009 | 5.382 | 5.382 | 4.779 | 4.803 | 2,080,710 | -0.66(-12.09%) |
Jan 16, 2009 | 5.231 | 5.480 | 5.156 | 5.463 | 1,234,940 | +0.30(+5.72%) |
Jan 15, 2009 | 5.011 | 5.283 | 4.774 | 5.168 | 1,447,092 | +0.14(+2.88%) |
Jan 14, 2009 | 5.127 | 5.168 | 4.982 | 5.023 | 896,876 | -0.28(-5.35%) |
Jan 13, 2009 | 5.086 | 5.324 | 5.040 | 5.307 | 2,039,097 | +0.13(+2.58%) |
Jan 12, 2009 | 5.336 | 5.469 | 5.104 | 5.173 | 1,382,872 | -0.30(-5.50%) |
Jan 09, 2009 | 5.729 | 5.729 | 5.446 | 5.475 | 1,194,435 | -0.24(-4.26%) |
Jan 08, 2009 | 5.770 | 5.932 | 5.654 | 5.718 | 794,281 | -0.11(-1.89%) |
Jan 07, 2009 | 5.857 | 6.048 | 5.770 | 5.828 | 1,134,049 | -0.19(-3.18%) |
Jan 06, 2009 | 5.648 | 6.077 | 5.532 | 6.019 | 2,605,510 | +0.39(+6.89%) |
Jan 05, 2009 | 5.851 | 5.903 | 5.532 | 5.631 | 2,006,538 | -0.25(-4.33%) |
Jan 02, 2009 | 5.990 | 6.054 | 5.834 | 5.886 | 0 | -0.09(-1.55%) |