Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.577 | 4.752 | 4.464 | 4.537 | 79,433 | +0.01(+0.12%) |
Mar 30, 2009 | 4.492 | 4.622 | 4.492 | 4.532 | 81,217 | -0.54(-10.69%) |
Mar 26, 2009 | 4.826 | 5.080 | 4.769 | 5.074 | 111,795 | +0.21(+4.30%) |
Mar 25, 2009 | 4.532 | 4.882 | 4.503 | 4.865 | 96,883 | +0.37(+8.30%) |
Mar 24, 2009 | 4.560 | 4.792 | 4.492 | 4.492 | 86,369 | -0.18(-3.87%) |
Mar 23, 2009 | 4.492 | 4.673 | 4.204 | 4.673 | 130,543 | +0.55(+13.44%) |
Mar 20, 2009 | 4.492 | 4.520 | 4.119 | 4.119 | 136,474 | -0.31(-7.02%) |
Mar 19, 2009 | 4.362 | 4.515 | 4.240 | 4.430 | 88,085 | +0.12(+2.75%) |
Mar 18, 2009 | 3.995 | 4.311 | 3.876 | 4.311 | 84,891 | +0.30(+7.46%) |
Mar 17, 2009 | 3.769 | 4.012 | 3.769 | 4.012 | 93,451 | +0.24(+6.45%) |
Mar 16, 2009 | 3.950 | 4.051 | 3.741 | 3.769 | 81,573 | -0.11(-2.91%) |
Mar 13, 2009 | 3.814 | 4.051 | 3.746 | 3.882 | 144,540 | +0.10(+2.69%) |
Mar 12, 2009 | 3.204 | 3.859 | 3.142 | 3.780 | 120,486 | +0.58(+17.99%) |
Mar 11, 2009 | 3.616 | 3.673 | 3.204 | 3.204 | 67,919 | -0.38(-10.71%) |
Mar 10, 2009 | 3.198 | 3.594 | 3.193 | 3.588 | 93,570 | +0.50(+16.09%) |
Mar 09, 2009 | 3.402 | 3.474 | 3.029 | 3.091 | 87,691 | -0.36(-10.33%) |
Mar 06, 2009 | 3.447 | 3.582 | 3.170 | 3.447 | 79,566 | +0.05(+1.33%) |
Mar 05, 2009 | 3.571 | 3.616 | 3.390 | 3.402 | 81,132 | -0.29(-7.81%) |
Mar 04, 2009 | 3.549 | 3.741 | 3.498 | 3.690 | 111,869 | +0.05(+1.24%) |
Mar 02, 2009 | 3.673 | 3.769 | 3.475 | 3.645 | 110,784 | -0.10(-2.57%) |
Feb 27, 2009 | 3.718 | 3.967 | 3.543 | 3.741 | 80,081 | -0.07(-1.93%) |
Feb 26, 2009 | 3.871 | 4.057 | 3.684 | 3.814 | 121,518 | -0.01(-0.30%) |
Feb 25, 2009 | 4.097 | 4.097 | 3.695 | 3.825 | 100,721 | -0.31(-7.39%) |
Feb 24, 2009 | 3.729 | 4.136 | 3.729 | 4.131 | 154,596 | +0.47(+12.81%) |
Feb 23, 2009 | 3.893 | 3.893 | 3.633 | 3.662 | 68,248 | -0.19(-4.99%) |
Feb 20, 2009 | 3.814 | 3.910 | 3.701 | 3.854 | 81,757 | -0.03(-0.87%) |
Feb 19, 2009 | 4.023 | 4.091 | 3.882 | 3.888 | 55,179 | -0.07(-1.71%) |
Feb 18, 2009 | 4.091 | 4.147 | 3.842 | 3.955 | 55,313 | -0.07(-1.82%) |
Feb 17, 2009 | 4.300 | 4.390 | 4.018 | 4.029 | 188,092 | -0.16(-3.78%) |
Feb 13, 2009 | 4.238 | 4.289 | 4.034 | 4.187 | 74,504 | +0.01(+0.27%) |
Feb 12, 2009 | 4.080 | 4.215 | 4.046 | 4.176 | 124,880 | +0.00(+0.00%) |
Feb 11, 2009 | 4.040 | 4.232 | 4.040 | 4.176 | 42,704 | +0.16(+3.94%) |
Feb 10, 2009 | 4.379 | 4.441 | 4.018 | 4.018 | 111,267 | -0.38(-8.61%) |
Feb 09, 2009 | 4.379 | 4.447 | 4.283 | 4.396 | 44,613 | -0.02(-0.51%) |
Feb 06, 2009 | 4.362 | 4.478 | 4.221 | 4.419 | 171,225 | +0.15(+3.44%) |
Feb 05, 2009 | 4.283 | 4.492 | 4.198 | 4.272 | 82,493 | -0.05(-1.05%) |
Feb 04, 2009 | 4.492 | 4.690 | 4.317 | 4.317 | 168,257 | -0.16(-3.66%) |
Feb 03, 2009 | 4.594 | 4.594 | 4.292 | 4.481 | 81,038 | -0.08(-1.73%) |
Feb 02, 2009 | 4.351 | 4.729 | 4.351 | 4.560 | 154,502 | +0.15(+3.33%) |
Jan 30, 2009 | 4.447 | 4.577 | 4.413 | 4.413 | 87,533 | +0.02(+0.39%) |
Jan 29, 2009 | 4.503 | 4.701 | 4.323 | 4.396 | 46,703 | -0.18(-3.95%) |
Jan 28, 2009 | 4.724 | 4.797 | 4.470 | 4.577 | 157,987 | +0.12(+2.79%) |
Jan 27, 2009 | 4.628 | 4.628 | 4.436 | 4.453 | 96,883 | -0.14(-3.07%) |
Jan 26, 2009 | 4.588 | 4.746 | 4.520 | 4.594 | 125,839 | +0.00(+0.00%) |
Jan 23, 2009 | 4.600 | 4.786 | 4.537 | 4.594 | 96,562 | +0.03(+0.62%) |
Jan 22, 2009 | 5.176 | 5.176 | 4.532 | 4.566 | 132,702 | -0.85(-15.75%) |
Jan 21, 2009 | 5.012 | 5.424 | 4.792 | 5.419 | 59,076 | +0.49(+9.98%) |
Jan 20, 2009 | 5.475 | 5.598 | 4.927 | 4.927 | 113,230 | -0.68(-12.10%) |
Jan 16, 2009 | 5.696 | 5.713 | 5.255 | 5.605 | 77,380 | -0.08(-1.49%) |
Jan 15, 2009 | 5.244 | 5.690 | 5.085 | 5.690 | 61,962 | +0.46(+8.75%) |
Jan 14, 2009 | 5.487 | 5.764 | 5.232 | 5.232 | 66,112 | -0.44(-7.77%) |
Jan 13, 2009 | 5.453 | 5.741 | 5.368 | 5.673 | 39,539 | +0.24(+4.37%) |
Jan 12, 2009 | 5.481 | 5.820 | 5.430 | 5.436 | 45,006 | -0.06(-1.03%) |
Jan 09, 2009 | 5.803 | 6.006 | 5.492 | 5.492 | 111,395 | -0.73(-11.80%) |
Jan 08, 2009 | 5.893 | 6.233 | 5.893 | 6.227 | 39,589 | +0.21(+3.57%) |
Jan 07, 2009 | 6.097 | 6.131 | 5.933 | 6.012 | 36,283 | -0.21(-3.45%) |
Jan 06, 2009 | 6.131 | 6.515 | 6.080 | 6.227 | 28,629 | +0.16(+2.70%) |
Jan 05, 2009 | 6.498 | 6.498 | 5.973 | 6.063 | 50,296 | -0.41(-6.37%) |