Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.657 | 3.777 | 3.657 | 3.726 | 34,602 | +0.05(+1.38%) |
Mar 30, 2009 | 3.786 | 3.786 | 3.615 | 3.675 | 31,368 | -0.19(-4.89%) |
Mar 26, 2009 | 3.897 | 3.910 | 3.846 | 3.864 | 30,126 | +0.05(+1.21%) |
Mar 25, 2009 | 3.772 | 3.883 | 3.725 | 3.818 | 84,727 | +0.02(+0.61%) |
Mar 24, 2009 | 3.818 | 3.825 | 3.731 | 3.795 | 49,032 | -0.02(-0.60%) |
Mar 23, 2009 | 3.611 | 3.818 | 3.611 | 3.818 | 19,647 | +0.28(+7.81%) |
Mar 20, 2009 | 3.620 | 3.638 | 3.541 | 3.541 | 42,333 | -0.10(-2.66%) |
Mar 19, 2009 | 3.698 | 3.707 | 3.638 | 3.638 | 23,726 | +0.01(+0.38%) |
Mar 18, 2009 | 3.537 | 3.650 | 3.509 | 3.624 | 265,099 | +0.07(+2.08%) |
Mar 17, 2009 | 3.532 | 3.574 | 3.440 | 3.551 | 52,647 | +0.06(+1.65%) |
Mar 16, 2009 | 3.528 | 3.601 | 3.486 | 3.493 | 69,117 | -0.14(-3.75%) |
Mar 13, 2009 | 3.588 | 3.634 | 3.537 | 3.629 | 0 | +0.07(+2.08%) |
Mar 12, 2009 | 3.334 | 3.555 | 3.334 | 3.555 | 29,211 | +0.19(+5.62%) |
Mar 11, 2009 | 3.412 | 3.440 | 3.297 | 3.366 | 55,444 | +0.16(+5.04%) |
Mar 10, 2009 | 2.928 | 3.205 | 2.928 | 3.205 | 60,313 | +0.30(+10.14%) |
Mar 09, 2009 | 3.090 | 3.090 | 2.905 | 2.910 | 81,554 | -0.22(-6.93%) |
Mar 06, 2009 | 3.136 | 3.205 | 3.043 | 3.126 | 0 | -0.09(-2.73%) |
Mar 05, 2009 | 3.320 | 3.320 | 3.136 | 3.214 | 11,827 | -0.15(-4.52%) |
Mar 04, 2009 | 3.283 | 3.412 | 3.283 | 3.366 | 33,938 | +0.06(+1.96%) |
Mar 02, 2009 | 3.477 | 3.482 | 3.283 | 3.302 | 70,958 | -0.24(-6.77%) |
Feb 27, 2009 | 3.509 | 3.569 | 3.380 | 3.541 | 0 | -0.08(-2.12%) |
Feb 26, 2009 | 3.703 | 3.712 | 3.597 | 3.618 | 59,009 | -0.05(-1.28%) |
Feb 25, 2009 | 3.560 | 3.800 | 3.523 | 3.665 | 59,562 | +0.07(+1.89%) |
Feb 24, 2009 | 3.458 | 3.615 | 3.445 | 3.597 | 102,163 | +0.11(+3.17%) |
Feb 23, 2009 | 3.578 | 3.583 | 3.458 | 3.486 | 84,738 | -0.09(-2.45%) |
Feb 20, 2009 | 3.657 | 3.657 | 3.532 | 3.574 | 120,750 | -0.13(-3.49%) |
Feb 19, 2009 | 3.749 | 3.782 | 3.703 | 3.703 | 46,080 | -0.05(-1.23%) |
Feb 18, 2009 | 3.758 | 3.791 | 3.703 | 3.749 | 45,358 | -0.01(-0.37%) |
Feb 17, 2009 | 3.943 | 3.943 | 3.754 | 3.763 | 75,849 | -0.26(-6.42%) |
Feb 13, 2009 | 3.980 | 4.035 | 3.975 | 4.021 | 15,702 | +0.02(+0.46%) |
Feb 12, 2009 | 3.933 | 4.003 | 3.892 | 4.003 | 51,992 | +0.01(+0.23%) |
Feb 11, 2009 | 3.966 | 4.016 | 3.952 | 3.993 | 20,658 | +0.04(+1.05%) |
Feb 10, 2009 | 4.136 | 4.136 | 3.952 | 3.952 | 36,220 | -0.22(-5.20%) |
Feb 09, 2009 | 4.136 | 4.193 | 4.136 | 4.169 | 18,062 | +0.03(+0.67%) |
Feb 06, 2009 | 4.021 | 4.159 | 4.021 | 4.141 | 6,200 | +0.09(+2.28%) |
Feb 05, 2009 | 3.920 | 4.054 | 3.920 | 4.049 | 19,523 | +0.10(+2.45%) |
Feb 04, 2009 | 4.039 | 4.058 | 3.947 | 3.952 | 11,226 | -0.06(-1.38%) |
Feb 03, 2009 | 3.850 | 4.009 | 3.850 | 4.007 | 22,046 | +0.13(+3.33%) |
Feb 02, 2009 | 3.827 | 3.896 | 3.823 | 3.878 | 19,860 | -0.02(-0.53%) |
Jan 30, 2009 | 4.044 | 4.044 | 3.897 | 3.899 | 0 | -0.10(-2.59%) |
Jan 29, 2009 | 4.113 | 4.113 | 4.003 | 4.003 | 26,864 | -0.12(-2.91%) |
Jan 28, 2009 | 3.961 | 4.146 | 3.961 | 4.122 | 37,722 | +0.19(+4.81%) |
Jan 27, 2009 | 3.920 | 3.956 | 3.920 | 3.933 | 30,395 | +0.03(+0.83%) |
Jan 26, 2009 | 3.943 | 4.044 | 3.899 | 3.901 | 35,996 | -0.03(-0.82%) |
Jan 23, 2009 | 3.887 | 3.943 | 3.777 | 3.933 | 30,800 | +0.04(+0.95%) |
Jan 22, 2009 | 3.827 | 3.920 | 3.797 | 3.897 | 32,199 | +0.00(+0.00%) |
Jan 21, 2009 | 3.804 | 3.897 | 3.712 | 3.897 | 29,070 | +0.15(+3.94%) |
Jan 20, 2009 | 4.026 | 4.026 | 3.749 | 3.749 | 48,613 | -0.29(-7.19%) |
Jan 16, 2009 | 4.026 | 4.067 | 3.952 | 4.039 | 26,491 | +0.02(+0.46%) |
Jan 15, 2009 | 3.938 | 4.026 | 3.864 | 4.021 | 26,988 | +0.04(+0.93%) |
Jan 14, 2009 | 4.053 | 4.053 | 3.924 | 3.984 | 48,173 | -0.13(-3.14%) |
Jan 13, 2009 | 4.127 | 4.155 | 4.053 | 4.113 | 34,561 | +0.00(+0.00%) |
Jan 12, 2009 | 4.242 | 4.242 | 4.109 | 4.113 | 34,834 | -0.13(-3.04%) |
Jan 09, 2009 | 4.335 | 4.362 | 4.215 | 4.242 | 46,514 | -0.04(-0.86%) |
Jan 08, 2009 | 4.233 | 4.321 | 4.224 | 4.279 | 62,143 | +0.02(+0.54%) |
Jan 07, 2009 | 4.335 | 4.335 | 4.242 | 4.256 | 82,760 | -0.07(-1.70%) |
Jan 06, 2009 | 4.427 | 4.427 | 4.312 | 4.330 | 74,214 | -0.05(-1.16%) |
Jan 05, 2009 | 4.201 | 4.385 | 4.201 | 4.381 | 43,122 | +0.17(+3.94%) |
Jan 02, 2009 | 4.072 | 4.219 | 4.038 | 4.215 | 0 | +0.18(+4.46%) |