Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.014 | 3.117 | 3.008 | 3.107 | 50,450 | +0.13(+4.24%) |
Mar 30, 2009 | 3.099 | 3.099 | 2.955 | 2.981 | 67,932 | -0.19(-6.05%) |
Mar 26, 2009 | 3.044 | 3.372 | 2.993 | 3.173 | 145,062 | +0.17(+5.55%) |
Mar 25, 2009 | 2.933 | 3.056 | 2.913 | 3.006 | 93,823 | +0.12(+4.11%) |
Mar 24, 2009 | 2.867 | 2.928 | 2.862 | 2.887 | 68,550 | -0.01(-0.17%) |
Mar 23, 2009 | 2.786 | 2.892 | 2.690 | 2.892 | 156,237 | +0.08(+2.78%) |
Mar 20, 2009 | 2.862 | 2.892 | 2.779 | 2.814 | 40,181 | -0.05(-1.68%) |
Mar 19, 2009 | 2.911 | 2.918 | 2.789 | 2.862 | 83,190 | +0.01(+0.44%) |
Mar 18, 2009 | 2.905 | 2.978 | 2.842 | 2.849 | 49,524 | -0.07(-2.46%) |
Mar 17, 2009 | 2.945 | 3.019 | 2.814 | 2.921 | 47,002 | -0.07(-2.41%) |
Mar 16, 2009 | 2.991 | 3.026 | 2.928 | 2.993 | 132,932 | +0.00(+0.08%) |
Mar 13, 2009 | 3.034 | 3.069 | 2.948 | 2.991 | 0 | -0.03(-0.84%) |
Mar 12, 2009 | 2.761 | 3.097 | 2.690 | 3.016 | 161,447 | +0.35(+13.07%) |
Mar 11, 2009 | 2.662 | 2.829 | 2.589 | 2.667 | 122,722 | +0.02(+0.67%) |
Mar 10, 2009 | 2.301 | 2.741 | 2.301 | 2.650 | 193,300 | +0.32(+13.90%) |
Mar 09, 2009 | 2.412 | 2.412 | 2.294 | 2.326 | 72,940 | -0.16(-6.59%) |
Mar 06, 2009 | 2.470 | 2.523 | 2.400 | 2.491 | 0 | +0.04(+1.65%) |
Mar 05, 2009 | 2.493 | 2.493 | 2.425 | 2.450 | 70,660 | -0.06(-2.22%) |
Mar 04, 2009 | 2.463 | 2.508 | 2.167 | 2.506 | 143,842 | -0.09(-3.41%) |
Mar 02, 2009 | 2.541 | 2.614 | 2.526 | 2.594 | 219,978 | -0.11(-4.02%) |
Feb 27, 2009 | 2.685 | 2.736 | 2.549 | 2.703 | 0 | -0.08(-2.73%) |
Feb 26, 2009 | 2.657 | 2.801 | 2.617 | 2.779 | 95,407 | +0.11(+4.27%) |
Feb 25, 2009 | 2.577 | 2.665 | 2.564 | 2.665 | 30,779 | +0.07(+2.63%) |
Feb 24, 2009 | 2.627 | 2.827 | 2.526 | 2.597 | 223,711 | -0.06(-2.19%) |
Feb 23, 2009 | 2.996 | 2.996 | 2.541 | 2.655 | 202,163 | -0.34(-11.38%) |
Feb 20, 2009 | 3.158 | 3.185 | 2.981 | 2.996 | 73,562 | -0.20(-6.17%) |
Feb 19, 2009 | 3.163 | 3.279 | 3.158 | 3.193 | 62,549 | +0.02(+0.64%) |
Feb 18, 2009 | 3.225 | 3.225 | 3.160 | 3.173 | 28,166 | -0.01(-0.32%) |
Feb 17, 2009 | 3.221 | 3.259 | 3.160 | 3.183 | 52,648 | -0.11(-3.23%) |
Feb 13, 2009 | 3.322 | 3.395 | 3.259 | 3.289 | 11,781 | -0.03(-0.84%) |
Feb 12, 2009 | 3.195 | 3.317 | 3.160 | 3.317 | 25,894 | +0.07(+2.02%) |
Feb 11, 2009 | 3.264 | 3.264 | 3.160 | 3.251 | 27,711 | -0.05(-1.61%) |
Feb 10, 2009 | 3.347 | 3.415 | 3.208 | 3.304 | 86,824 | +0.01(+0.15%) |
Feb 09, 2009 | 3.289 | 3.390 | 3.289 | 3.299 | 21,266 | +0.02(+0.46%) |
Feb 06, 2009 | 3.302 | 3.405 | 3.284 | 3.284 | 19,889 | -0.00(-0.08%) |
Feb 05, 2009 | 3.362 | 3.362 | 3.284 | 3.286 | 9,520 | -0.13(-3.80%) |
Feb 04, 2009 | 3.451 | 3.451 | 3.279 | 3.416 | 27,228 | +0.07(+2.07%) |
Feb 03, 2009 | 3.461 | 3.461 | 3.284 | 3.347 | 42,580 | -0.09(-2.57%) |
Feb 02, 2009 | 3.461 | 3.473 | 3.413 | 3.435 | 44,104 | -0.04(-1.23%) |
Jan 30, 2009 | 3.453 | 3.663 | 3.440 | 3.478 | 0 | +0.06(+1.85%) |
Jan 29, 2009 | 3.405 | 3.478 | 3.405 | 3.415 | 59,017 | +0.01(+0.15%) |
Jan 28, 2009 | 3.632 | 3.632 | 3.347 | 3.410 | 122,263 | -0.04(-1.10%) |
Jan 27, 2009 | 3.511 | 3.511 | 3.423 | 3.448 | 35,656 | -0.01(-0.29%) |
Jan 26, 2009 | 3.302 | 3.471 | 3.271 | 3.458 | 55,716 | +0.25(+7.80%) |
Jan 23, 2009 | 3.120 | 3.347 | 3.107 | 3.208 | 136,253 | +0.08(+2.67%) |
Jan 22, 2009 | 3.031 | 3.213 | 2.930 | 3.125 | 60,189 | +0.09(+3.08%) |
Jan 21, 2009 | 2.930 | 3.125 | 2.900 | 3.031 | 27,513 | +0.17(+5.82%) |
Jan 20, 2009 | 2.953 | 3.158 | 2.865 | 2.865 | 30,878 | -0.04(-1.48%) |
Jan 16, 2009 | 2.882 | 3.064 | 2.824 | 2.907 | 48,146 | +0.11(+3.79%) |
Jan 15, 2009 | 3.137 | 3.137 | 2.779 | 2.801 | 39,900 | -0.10(-3.56%) |
Jan 14, 2009 | 2.769 | 3.084 | 2.723 | 2.905 | 91,713 | +0.05(+1.77%) |
Jan 13, 2009 | 2.925 | 2.925 | 2.733 | 2.854 | 65,506 | -0.04(-1.31%) |
Jan 12, 2009 | 3.006 | 3.006 | 2.892 | 2.892 | 89,270 | -0.04(-1.21%) |
Jan 09, 2009 | 2.930 | 3.029 | 2.769 | 2.928 | 77,806 | -0.02(-0.69%) |
Jan 08, 2009 | 2.963 | 3.029 | 2.900 | 2.948 | 62,244 | -0.02(-0.60%) |
Jan 07, 2009 | 2.865 | 3.029 | 2.817 | 2.966 | 157,421 | -0.00(-0.08%) |
Jan 06, 2009 | 2.981 | 3.031 | 2.779 | 2.968 | 191,063 | +0.04(+1.29%) |
Jan 05, 2009 | 2.756 | 2.993 | 2.756 | 2.930 | 242,642 | +0.11(+3.92%) |
Jan 02, 2009 | 2.852 | 2.923 | 2.809 | 2.820 | 0 | -0.04(-1.25%) |