Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.082 | 3.281 | 3.062 | 3.241 | 231,494 | +0.18(+5.86%) |
Mar 30, 2009 | 3.191 | 3.211 | 3.042 | 3.062 | 204,440 | -0.66(-17.69%) |
Mar 26, 2009 | 3.530 | 3.820 | 3.271 | 3.720 | 271,886 | +0.32(+9.38%) |
Mar 25, 2009 | 3.490 | 3.490 | 2.972 | 3.401 | 454,458 | +0.34(+11.08%) |
Mar 24, 2009 | 3.720 | 3.720 | 3.012 | 3.062 | 252,210 | -0.17(-5.25%) |
Mar 23, 2009 | 3.121 | 3.271 | 3.111 | 3.231 | 520,498 | +0.32(+10.96%) |
Mar 20, 2009 | 3.211 | 3.261 | 2.852 | 2.912 | 145,039 | -0.23(-7.30%) |
Mar 19, 2009 | 2.982 | 3.301 | 2.942 | 3.141 | 311,686 | +0.20(+6.78%) |
Mar 18, 2009 | 2.673 | 3.022 | 2.631 | 2.942 | 454,741 | +0.28(+10.49%) |
Mar 17, 2009 | 2.743 | 2.743 | 2.393 | 2.663 | 514,922 | -0.03(-1.11%) |
Mar 16, 2009 | 2.812 | 2.872 | 2.663 | 2.693 | 640,644 | -0.10(-3.57%) |
Mar 13, 2009 | 2.752 | 2.912 | 2.752 | 2.792 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.453 | 2.892 | 2.374 | 2.792 | 297,062 | +0.28(+11.11%) |
Mar 11, 2009 | 2.334 | 2.723 | 2.254 | 2.513 | 355,170 | +0.31(+14.03%) |
Mar 10, 2009 | 1.995 | 2.214 | 1.845 | 2.204 | 752,581 | +0.38(+20.77%) |
Mar 09, 2009 | 2.114 | 2.216 | 1.825 | 1.825 | 555,853 | -0.26(-12.44%) |
Mar 06, 2009 | 2.124 | 2.191 | 1.995 | 2.084 | 0 | -0.07(-3.24%) |
Mar 05, 2009 | 2.473 | 2.533 | 1.945 | 2.154 | 546,176 | -0.32(-12.90%) |
Mar 04, 2009 | 2.693 | 2.842 | 2.423 | 2.473 | 713,101 | -0.30(-10.79%) |
Mar 02, 2009 | 3.102 | 3.201 | 2.683 | 2.772 | 675,994 | -0.45(-13.93%) |
Feb 27, 2009 | 3.221 | 3.441 | 2.992 | 3.221 | 0 | -0.34(-9.52%) |
Feb 26, 2009 | 3.800 | 4.129 | 3.520 | 3.560 | 360,400 | -0.41(-10.30%) |
Feb 25, 2009 | 4.059 | 4.169 | 3.141 | 3.969 | 1,127,379 | -0.10(-2.45%) |
Feb 24, 2009 | 4.019 | 4.338 | 4.019 | 4.069 | 363,100 | -0.02(-0.49%) |
Feb 23, 2009 | 4.378 | 4.617 | 4.019 | 4.089 | 525,581 | -0.37(-8.28%) |
Feb 20, 2009 | 4.587 | 4.747 | 4.009 | 4.458 | 404,308 | -0.29(-6.09%) |
Feb 19, 2009 | 4.946 | 5.006 | 4.697 | 4.747 | 467,532 | +0.00(+0.00%) |
Feb 18, 2009 | 4.697 | 4.827 | 4.617 | 4.747 | 695,836 | -0.02(-0.42%) |
Feb 17, 2009 | 4.827 | 4.867 | 4.667 | 4.767 | 389,952 | -0.04(-0.83%) |
Feb 13, 2009 | 4.797 | 4.887 | 4.707 | 4.807 | 175,768 | +0.01(+0.21%) |
Feb 12, 2009 | 4.687 | 4.897 | 4.687 | 4.797 | 340,088 | -0.01(-0.21%) |
Feb 11, 2009 | 4.667 | 5.076 | 4.667 | 4.807 | 424,708 | +0.06(+1.26%) |
Feb 10, 2009 | 4.986 | 5.086 | 4.657 | 4.747 | 569,550 | -0.37(-7.21%) |
Feb 09, 2009 | 5.266 | 5.375 | 4.986 | 5.116 | 180,828 | -0.21(-3.93%) |
Feb 06, 2009 | 5.246 | 5.435 | 5.036 | 5.325 | 305,459 | +0.13(+2.50%) |
Feb 05, 2009 | 4.787 | 5.256 | 4.687 | 5.196 | 539,509 | +0.52(+11.09%) |
Feb 04, 2009 | 4.747 | 5.096 | 4.597 | 4.677 | 364,774 | -0.22(-4.48%) |
Feb 03, 2009 | 4.498 | 4.946 | 4.348 | 4.897 | 472,202 | +0.40(+8.87%) |
Feb 02, 2009 | 4.697 | 4.976 | 4.398 | 4.498 | 555,543 | -0.36(-7.39%) |
Jan 30, 2009 | 5.116 | 5.236 | 4.787 | 4.857 | 0 | -0.26(-5.07%) |
Jan 29, 2009 | 5.565 | 5.595 | 5.046 | 5.116 | 358,956 | -0.62(-10.78%) |
Jan 28, 2009 | 5.485 | 5.814 | 5.186 | 5.734 | 779,056 | +0.45(+8.49%) |
Jan 27, 2009 | 5.734 | 5.814 | 5.086 | 5.286 | 572,831 | -0.29(-5.19%) |
Jan 26, 2009 | 5.814 | 6.133 | 5.276 | 5.575 | 893,497 | -0.24(-4.12%) |
Jan 23, 2009 | 5.784 | 5.914 | 5.425 | 5.814 | 595,504 | -0.07(-1.19%) |
Jan 22, 2009 | 6.233 | 6.233 | 5.684 | 5.884 | 763,758 | -0.37(-5.90%) |
Jan 21, 2009 | 5.974 | 6.293 | 5.286 | 6.253 | 705,743 | +0.26(+4.33%) |
Jan 20, 2009 | 5.874 | 6.133 | 5.325 | 5.994 | 1,316,336 | -0.02(-0.33%) |
Jan 16, 2009 | 4.917 | 6.143 | 4.797 | 6.014 | 1,684,644 | +1.10(+22.31%) |
Jan 15, 2009 | 5.206 | 5.216 | 4.587 | 4.917 | 642,166 | -0.31(-5.92%) |
Jan 14, 2009 | 5.635 | 5.635 | 4.787 | 5.226 | 781,717 | -0.45(-7.91%) |
Jan 13, 2009 | 4.318 | 5.694 | 4.059 | 5.674 | 1,720,361 | +1.42(+33.26%) |
Jan 12, 2009 | 5.016 | 5.065 | 4.199 | 4.258 | 794,550 | -0.76(-15.11%) |
Jan 09, 2009 | 5.156 | 5.395 | 4.986 | 5.016 | 472,329 | -0.34(-6.33%) |
Jan 08, 2009 | 5.874 | 5.874 | 4.917 | 5.355 | 1,213,751 | -0.41(-7.09%) |
Jan 07, 2009 | 5.166 | 6.153 | 5.026 | 5.764 | 1,156,421 | +0.43(+8.04%) |
Jan 06, 2009 | 4.956 | 6.183 | 4.877 | 5.335 | 1,529,440 | +0.59(+12.39%) |
Jan 05, 2009 | 3.351 | 5.166 | 3.301 | 4.747 | 1,669,430 | +1.54(+47.83%) |
Jan 02, 2009 | 3.151 | 3.361 | 3.072 | 3.211 | 919,906 | +0.21(+6.98%) |