Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.120 | 4.310 | 4.080 | 4.200 | 1,608,427 | +0.12(+2.94%) |
Mar 30, 2009 | 4.060 | 4.121 | 4.000 | 4.080 | 2,792,457 | -0.42(-9.33%) |
Mar 26, 2009 | 4.210 | 4.500 | 4.210 | 4.500 | 4,126,274 | +0.34(+8.17%) |
Mar 25, 2009 | 4.010 | 4.260 | 4.000 | 4.160 | 2,366,765 | +0.00(+0.00%) |
Mar 24, 2009 | 4.220 | 4.230 | 4.110 | 4.160 | 2,238,634 | -0.10(-2.35%) |
Mar 23, 2009 | 4.090 | 4.260 | 3.920 | 4.260 | 2,493,898 | +0.33(+8.40%) |
Mar 20, 2009 | 4.160 | 4.180 | 3.900 | 3.930 | 4,646,348 | -0.27(-6.43%) |
Mar 19, 2009 | 4.400 | 4.400 | 4.160 | 4.200 | 2,152,396 | -0.19(-4.33%) |
Mar 18, 2009 | 4.200 | 4.390 | 4.160 | 4.390 | 1,362,611 | +0.16(+3.78%) |
Mar 17, 2009 | 4.050 | 4.230 | 4.010 | 4.230 | 1,222,499 | +0.19(+4.70%) |
Mar 16, 2009 | 4.130 | 4.210 | 4.030 | 4.040 | 1,698,398 | -0.07(-1.70%) |
Mar 13, 2009 | 4.140 | 4.150 | 4.030 | 4.110 | 2,038,083 | -0.01(-0.24%) |
Mar 12, 2009 | 3.850 | 4.200 | 3.800 | 4.120 | 4,456,715 | +0.30(+7.85%) |
Mar 11, 2009 | 3.880 | 3.990 | 3.790 | 3.820 | 2,416,372 | -0.01(-0.26%) |
Mar 10, 2009 | 3.700 | 3.920 | 3.670 | 3.830 | 3,354,235 | +0.23(+6.39%) |
Mar 09, 2009 | 3.660 | 3.820 | 3.567 | 3.600 | 1,982,242 | -0.10(-2.70%) |
Mar 06, 2009 | 3.730 | 3.850 | 3.590 | 3.700 | 2,933,470 | -0.03(-0.80%) |
Mar 05, 2009 | 3.780 | 3.880 | 3.620 | 3.730 | 2,726,422 | -0.10(-2.61%) |
Mar 04, 2009 | 3.890 | 4.010 | 3.750 | 3.830 | 3,220,690 | -0.14(-3.53%) |
Mar 02, 2009 | 4.130 | 4.200 | 3.930 | 3.970 | 3,183,836 | -0.23(-5.48%) |
Feb 27, 2009 | 4.190 | 4.350 | 4.160 | 4.200 | 3,609,632 | -0.05(-1.18%) |
Feb 26, 2009 | 4.140 | 4.400 | 4.120 | 4.250 | 4,194,218 | +0.14(+3.41%) |
Feb 25, 2009 | 3.930 | 4.210 | 3.830 | 4.110 | 4,415,212 | +0.13(+3.27%) |
Feb 24, 2009 | 3.850 | 3.990 | 3.770 | 3.980 | 3,215,791 | +0.19(+5.01%) |
Feb 23, 2009 | 3.850 | 3.940 | 3.750 | 3.790 | 2,963,532 | -0.06(-1.56%) |
Feb 20, 2009 | 3.850 | 4.090 | 3.740 | 3.850 | 3,394,053 | -0.09(-2.28%) |
Feb 19, 2009 | 3.910 | 4.070 | 3.860 | 3.940 | 2,717,189 | +0.08(+2.07%) |
Feb 18, 2009 | 4.000 | 4.010 | 3.800 | 3.860 | 4,387,072 | -0.15(-3.74%) |
Feb 17, 2009 | 4.160 | 4.190 | 4.000 | 4.010 | 2,232,258 | -0.22(-5.20%) |
Feb 13, 2009 | 4.340 | 4.390 | 4.170 | 4.230 | 3,606,342 | -0.12(-2.76%) |
Feb 12, 2009 | 4.160 | 4.350 | 4.130 | 4.350 | 2,374,752 | +0.05(+1.16%) |
Feb 11, 2009 | 4.270 | 4.390 | 4.210 | 4.300 | 2,420,643 | +0.04(+0.94%) |
Feb 10, 2009 | 4.490 | 4.640 | 4.200 | 4.260 | 2,560,063 | -0.29(-6.37%) |
Feb 09, 2009 | 4.350 | 4.600 | 4.322 | 4.550 | 4,092,889 | +0.05(+1.11%) |
Feb 06, 2009 | 4.130 | 4.550 | 4.120 | 4.500 | 5,562,336 | +0.30(+7.14%) |
Feb 05, 2009 | 3.580 | 4.360 | 3.530 | 4.200 | 7,027,503 | +0.55(+15.07%) |
Feb 04, 2009 | 3.660 | 3.770 | 3.520 | 3.650 | 3,572,103 | -0.03(-0.82%) |
Feb 03, 2009 | 3.530 | 3.720 | 3.500 | 3.680 | 2,106,988 | +0.04(+1.10%) |
Feb 02, 2009 | 3.100 | 3.750 | 3.030 | 3.640 | 3,407,105 | -0.14(-3.70%) |
Jan 30, 2009 | 4.040 | 4.120 | 3.700 | 3.780 | 2,551,218 | -0.23(-5.74%) |
Jan 29, 2009 | 4.130 | 4.170 | 3.930 | 4.010 | 2,604,153 | -0.17(-4.07%) |
Jan 28, 2009 | 4.120 | 4.200 | 3.960 | 4.180 | 3,056,808 | +0.12(+2.96%) |
Jan 27, 2009 | 3.900 | 4.100 | 3.810 | 4.060 | 1,045,292 | +0.16(+4.10%) |
Jan 26, 2009 | 3.950 | 4.110 | 3.775 | 3.900 | 2,693,235 | +0.04(+1.04%) |
Jan 23, 2009 | 3.640 | 3.900 | 3.500 | 3.860 | 3,011,267 | +0.33(+9.35%) |
Jan 22, 2009 | 3.680 | 3.690 | 3.510 | 3.530 | 3,787,635 | -0.26(-6.86%) |
Jan 21, 2009 | 3.680 | 3.820 | 3.500 | 3.790 | 3,034,419 | +0.16(+4.41%) |
Jan 20, 2009 | 3.880 | 3.990 | 3.590 | 3.630 | 3,146,509 | -0.36(-9.02%) |
Jan 16, 2009 | 4.040 | 4.120 | 3.750 | 3.990 | 3,671,704 | +0.05(+1.27%) |
Jan 15, 2009 | 4.140 | 4.200 | 3.760 | 3.940 | 4,558,000 | -0.13(-3.19%) |
Jan 14, 2009 | 4.050 | 4.160 | 3.930 | 4.070 | 3,253,966 | -0.04(-0.97%) |
Jan 13, 2009 | 4.110 | 4.180 | 4.030 | 4.110 | 2,383,909 | -0.01(-0.24%) |
Jan 12, 2009 | 4.430 | 4.450 | 4.020 | 4.120 | 4,450,356 | -0.17(-3.96%) |
Jan 09, 2009 | 4.110 | 4.480 | 3.900 | 4.290 | 4,879,691 | +0.17(+4.13%) |
Jan 08, 2009 | 4.000 | 4.170 | 3.870 | 4.120 | 3,663,100 | +0.09(+2.23%) |
Jan 07, 2009 | 4.060 | 4.098 | 3.920 | 4.030 | 2,663,691 | -0.14(-3.36%) |
Jan 06, 2009 | 4.000 | 4.190 | 3.930 | 4.170 | 3,874,237 | +0.19(+4.77%) |
Jan 05, 2009 | 3.880 | 4.000 | 3.680 | 3.980 | 5,069,156 | +0.14(+3.65%) |