Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.750 | 4.750 | 4.440 | 4.590 | 10,913 | +0.03(+0.66%) |
Mar 30, 2009 | 4.650 | 4.650 | 4.560 | 4.560 | 2,425 | -0.30(-6.17%) |
Mar 26, 2009 | 4.590 | 4.890 | 4.590 | 4.860 | 20,812 | +0.15(+3.18%) |
Mar 25, 2009 | 4.504 | 4.851 | 4.430 | 4.710 | 14,775 | +0.22(+4.90%) |
Mar 24, 2009 | 4.400 | 4.610 | 4.350 | 4.490 | 18,224 | -0.13(-2.81%) |
Mar 23, 2009 | 4.430 | 4.700 | 4.430 | 4.620 | 8,650 | +0.09(+1.99%) |
Mar 20, 2009 | 4.550 | 4.630 | 4.330 | 4.530 | 20,009 | +0.18(+4.14%) |
Mar 19, 2009 | 4.570 | 4.640 | 4.220 | 4.350 | 26,550 | -0.22(-4.81%) |
Mar 18, 2009 | 4.670 | 4.690 | 4.530 | 4.570 | 43,393 | -0.24(-4.99%) |
Mar 17, 2009 | 4.560 | 4.810 | 4.360 | 4.810 | 25,020 | +0.13(+2.78%) |
Mar 16, 2009 | 4.720 | 4.740 | 4.400 | 4.680 | 27,785 | +0.15(+3.31%) |
Mar 13, 2009 | 5.020 | 5.070 | 4.460 | 4.530 | 28,250 | -0.48(-9.58%) |
Mar 12, 2009 | 4.350 | 5.190 | 4.340 | 5.010 | 76,435 | +0.62(+14.12%) |
Mar 11, 2009 | 3.870 | 4.410 | 3.780 | 4.390 | 59,945 | +0.48(+12.28%) |
Mar 10, 2009 | 3.500 | 4.000 | 3.500 | 3.910 | 58,999 | +0.39(+11.08%) |
Mar 09, 2009 | 3.530 | 3.640 | 3.500 | 3.520 | 33,743 | -0.03(-0.85%) |
Mar 06, 2009 | 3.000 | 3.550 | 3.000 | 3.550 | 106,438 | +0.28(+8.57%) |
Mar 05, 2009 | 3.050 | 3.380 | 3.050 | 3.270 | 17,700 | +0.15(+4.80%) |
Mar 04, 2009 | 3.200 | 3.200 | 3.080 | 3.120 | 4,537 | +0.07(+2.30%) |
Mar 02, 2009 | 3.260 | 3.420 | 3.030 | 3.050 | 33,669 | -0.37(-10.82%) |
Feb 27, 2009 | 3.510 | 3.710 | 3.330 | 3.420 | 19,236 | -0.28(-7.57%) |
Feb 26, 2009 | 3.720 | 3.950 | 3.630 | 3.700 | 18,742 | -0.01(-0.27%) |
Feb 25, 2009 | 3.550 | 3.900 | 3.210 | 3.710 | 36,790 | +0.15(+4.21%) |
Feb 24, 2009 | 3.290 | 3.590 | 3.210 | 3.560 | 31,698 | +0.19(+5.64%) |
Feb 23, 2009 | 3.500 | 3.540 | 3.370 | 3.370 | 11,257 | -0.14(-3.99%) |
Feb 20, 2009 | 3.740 | 3.740 | 3.510 | 3.510 | 8,266 | -0.22(-5.90%) |
Feb 19, 2009 | 3.750 | 3.750 | 3.540 | 3.730 | 16,791 | +0.11(+3.04%) |
Feb 18, 2009 | 3.950 | 3.950 | 3.620 | 3.620 | 28,428 | -0.33(-8.35%) |
Feb 17, 2009 | 3.800 | 3.950 | 3.700 | 3.950 | 26,991 | +0.17(+4.50%) |
Feb 13, 2009 | 3.950 | 3.960 | 3.780 | 3.780 | 15,288 | -0.07(-1.82%) |
Feb 12, 2009 | 3.870 | 3.950 | 3.850 | 3.850 | 20,067 | -0.20(-4.94%) |
Feb 11, 2009 | 3.960 | 4.060 | 3.790 | 4.050 | 37,051 | +0.24(+6.30%) |
Feb 10, 2009 | 3.820 | 4.010 | 3.770 | 3.810 | 31,261 | +0.04(+1.06%) |
Feb 09, 2009 | 3.850 | 3.980 | 3.750 | 3.770 | 53,561 | -0.12(-3.08%) |
Feb 06, 2009 | 3.950 | 3.961 | 3.810 | 3.890 | 28,183 | -0.11(-2.75%) |
Feb 05, 2009 | 4.000 | 4.050 | 4.000 | 4.000 | 16,688 | +0.00(+0.00%) |
Feb 04, 2009 | 4.200 | 4.200 | 4.000 | 4.000 | 22,585 | -0.03(-0.74%) |
Feb 03, 2009 | 4.080 | 4.110 | 4.020 | 4.030 | 6,500 | -0.11(-2.66%) |
Feb 02, 2009 | 4.050 | 4.149 | 4.000 | 4.140 | 72,320 | +0.06(+1.47%) |
Jan 30, 2009 | 4.170 | 4.240 | 4.010 | 4.080 | 31,470 | -0.04(-0.97%) |
Jan 29, 2009 | 4.200 | 4.200 | 4.050 | 4.120 | 22,862 | -0.07(-1.67%) |
Jan 28, 2009 | 4.000 | 4.500 | 4.000 | 4.190 | 32,201 | +0.18(+4.49%) |
Jan 27, 2009 | 4.080 | 4.180 | 4.000 | 4.010 | 26,701 | +0.08(+2.04%) |
Jan 26, 2009 | 3.930 | 4.010 | 3.810 | 3.930 | 13,555 | -0.12(-2.96%) |
Jan 23, 2009 | 4.220 | 4.300 | 3.760 | 4.050 | 30,955 | -0.15(-3.57%) |
Jan 22, 2009 | 4.250 | 4.300 | 4.200 | 4.200 | 8,483 | -0.20(-4.55%) |
Jan 21, 2009 | 4.360 | 4.450 | 4.250 | 4.400 | 33,519 | +0.00(+0.00%) |
Jan 20, 2009 | 4.530 | 4.530 | 4.350 | 4.400 | 10,625 | -0.08(-1.79%) |
Jan 16, 2009 | 4.720 | 4.720 | 4.370 | 4.480 | 13,875 | -0.27(-5.68%) |
Jan 15, 2009 | 4.460 | 4.750 | 4.160 | 4.750 | 54,533 | +0.23(+5.09%) |
Jan 14, 2009 | 4.680 | 4.700 | 4.450 | 4.520 | 20,435 | -0.25(-5.24%) |
Jan 13, 2009 | 4.650 | 5.200 | 4.650 | 4.770 | 59,432 | +0.06(+1.27%) |
Jan 12, 2009 | 4.850 | 4.950 | 4.600 | 4.710 | 62,059 | -0.07(-1.46%) |
Jan 09, 2009 | 4.740 | 4.900 | 4.710 | 4.780 | 72,325 | +0.13(+2.80%) |
Jan 08, 2009 | 4.250 | 4.702 | 4.000 | 4.650 | 128,322 | +0.88(+23.34%) |
Jan 07, 2009 | 4.230 | 4.310 | 3.750 | 3.770 | 85,187 | -0.42(-10.02%) |
Jan 06, 2009 | 3.580 | 4.200 | 3.540 | 4.190 | 118,938 | +0.70(+20.06%) |
Jan 05, 2009 | 3.150 | 3.500 | 3.140 | 3.490 | 107,986 | +0.37(+11.86%) |