Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.384 | 3.505 | 3.263 | 3.463 | 95,073 | +0.16(+4.73%) |
Mar 30, 2009 | 3.370 | 3.384 | 3.171 | 3.306 | 74,956 | -0.46(-12.10%) |
Mar 26, 2009 | 3.505 | 3.778 | 3.505 | 3.761 | 105,684 | +0.28(+7.96%) |
Mar 25, 2009 | 3.249 | 3.555 | 3.221 | 3.484 | 146,507 | +0.24(+7.46%) |
Mar 24, 2009 | 3.278 | 3.519 | 3.171 | 3.242 | 39,502 | -0.31(-8.62%) |
Mar 23, 2009 | 3.377 | 3.555 | 3.256 | 3.548 | 85,864 | +0.42(+13.41%) |
Mar 20, 2009 | 3.370 | 3.406 | 3.071 | 3.128 | 102,221 | -0.19(-5.78%) |
Mar 19, 2009 | 3.342 | 3.477 | 3.299 | 3.320 | 103,847 | -0.04(-1.27%) |
Mar 18, 2009 | 2.816 | 3.363 | 2.773 | 3.363 | 89,271 | +0.55(+19.75%) |
Mar 17, 2009 | 2.759 | 2.951 | 2.526 | 2.808 | 186,074 | +0.05(+1.80%) |
Mar 16, 2009 | 2.972 | 3.022 | 2.737 | 2.759 | 85,166 | -0.16(-5.37%) |
Mar 13, 2009 | 2.979 | 3.008 | 2.851 | 2.915 | 53,316 | -0.05(-1.68%) |
Mar 12, 2009 | 2.702 | 2.979 | 2.702 | 2.965 | 130,774 | +0.26(+9.45%) |
Mar 11, 2009 | 2.624 | 2.780 | 2.602 | 2.709 | 87,539 | +0.12(+4.67%) |
Mar 10, 2009 | 2.474 | 2.588 | 2.382 | 2.588 | 136,275 | +0.21(+8.66%) |
Mar 09, 2009 | 2.382 | 2.481 | 2.353 | 2.382 | 94,913 | -0.06(-2.33%) |
Mar 06, 2009 | 2.410 | 2.481 | 2.318 | 2.439 | 88,852 | +0.08(+3.31%) |
Mar 05, 2009 | 2.318 | 2.474 | 2.318 | 2.361 | 119,845 | -0.04(-1.48%) |
Mar 04, 2009 | 2.453 | 2.481 | 2.268 | 2.396 | 125,952 | -0.06(-2.60%) |
Mar 02, 2009 | 2.645 | 2.744 | 2.460 | 2.460 | 162,984 | -0.28(-10.13%) |
Feb 27, 2009 | 2.894 | 3.000 | 2.737 | 2.737 | 83,436 | -0.23(-7.67%) |
Feb 26, 2009 | 2.986 | 3.107 | 2.965 | 2.965 | 72,882 | -0.01(-0.48%) |
Feb 25, 2009 | 3.121 | 3.121 | 2.922 | 2.979 | 66,105 | -0.21(-6.47%) |
Feb 24, 2009 | 3.079 | 3.192 | 2.972 | 3.185 | 109,093 | +0.12(+3.94%) |
Feb 23, 2009 | 3.377 | 3.377 | 2.986 | 3.064 | 148,702 | -0.31(-9.07%) |
Feb 20, 2009 | 3.050 | 3.413 | 3.050 | 3.370 | 199,935 | +0.26(+8.22%) |
Feb 19, 2009 | 3.171 | 3.171 | 3.031 | 3.114 | 155,725 | +0.01(+0.46%) |
Feb 18, 2009 | 3.100 | 3.185 | 3.057 | 3.100 | 90,205 | -0.04(-1.36%) |
Feb 17, 2009 | 3.171 | 3.171 | 3.036 | 3.143 | 64,128 | -0.06(-2.00%) |
Feb 13, 2009 | 3.391 | 3.391 | 3.121 | 3.207 | 132,947 | -0.18(-5.45%) |
Feb 12, 2009 | 3.249 | 3.726 | 3.242 | 3.391 | 68,104 | -0.15(-4.22%) |
Feb 11, 2009 | 3.569 | 3.647 | 3.463 | 3.541 | 50,477 | -0.01(-0.20%) |
Feb 10, 2009 | 3.740 | 3.783 | 3.541 | 3.548 | 136,019 | -0.24(-6.38%) |
Feb 09, 2009 | 3.768 | 3.811 | 3.605 | 3.790 | 95,880 | -0.04(-1.11%) |
Feb 06, 2009 | 3.655 | 3.846 | 3.576 | 3.832 | 78,743 | +0.10(+2.67%) |
Feb 05, 2009 | 3.406 | 3.747 | 3.406 | 3.733 | 85,651 | +0.01(+0.19%) |
Feb 04, 2009 | 4.181 | 4.181 | 3.726 | 3.726 | 96,274 | -0.50(-11.78%) |
Feb 03, 2009 | 4.138 | 4.266 | 4.095 | 4.223 | 278,107 | +0.16(+3.85%) |
Feb 02, 2009 | 3.534 | 4.088 | 3.534 | 4.067 | 288,745 | +0.52(+14.63%) |
Jan 30, 2009 | 3.861 | 3.861 | 3.548 | 3.548 | 51,870 | -0.23(-6.20%) |
Jan 29, 2009 | 4.067 | 4.067 | 3.775 | 3.783 | 41,896 | -0.36(-8.59%) |
Jan 28, 2009 | 3.918 | 4.195 | 3.918 | 4.138 | 104,176 | +0.31(+8.18%) |
Jan 27, 2009 | 3.918 | 3.946 | 3.775 | 3.825 | 60,620 | -0.06(-1.65%) |
Jan 26, 2009 | 4.138 | 4.309 | 3.846 | 3.889 | 102,573 | -0.25(-6.01%) |
Jan 23, 2009 | 4.017 | 4.387 | 4.003 | 4.138 | 52,458 | -0.06(-1.52%) |
Jan 22, 2009 | 4.131 | 4.408 | 3.975 | 4.202 | 134,256 | -0.06(-1.34%) |
Jan 21, 2009 | 3.797 | 4.266 | 3.583 | 4.259 | 120,598 | +0.63(+17.45%) |
Jan 20, 2009 | 3.719 | 3.839 | 3.555 | 3.626 | 95,149 | -0.17(-4.49%) |
Jan 16, 2009 | 3.768 | 3.932 | 3.548 | 3.797 | 99,637 | +0.02(+0.56%) |
Jan 15, 2009 | 3.726 | 3.868 | 3.420 | 3.775 | 96,781 | +0.04(+1.14%) |
Jan 14, 2009 | 3.875 | 3.875 | 3.711 | 3.733 | 52,313 | -0.08(-2.05%) |
Jan 13, 2009 | 3.733 | 3.953 | 3.733 | 3.811 | 44,462 | +0.08(+2.10%) |
Jan 12, 2009 | 3.733 | 3.839 | 3.655 | 3.733 | 99,094 | -0.02(-0.57%) |
Jan 09, 2009 | 3.982 | 3.982 | 3.733 | 3.754 | 70,290 | -0.23(-5.88%) |
Jan 08, 2009 | 3.669 | 4.053 | 3.669 | 3.989 | 175,397 | +0.25(+6.65%) |
Jan 07, 2009 | 3.989 | 4.031 | 3.733 | 3.740 | 178,338 | -0.36(-8.68%) |
Jan 06, 2009 | 4.252 | 4.252 | 3.923 | 4.095 | 229,222 | +0.08(+1.95%) |
Jan 05, 2009 | 3.839 | 4.159 | 3.775 | 4.017 | 481,856 | +0.23(+6.20%) |