Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.380 | 3.429 | 3.284 | 3.332 | 15,305 | -0.11(-3.24%) |
Mar 30, 2009 | 3.435 | 3.443 | 3.356 | 3.443 | 10,789 | +0.06(+1.89%) |
Mar 26, 2009 | 3.322 | 3.380 | 3.284 | 3.380 | 3,340 | +0.06(+1.68%) |
Mar 25, 2009 | 3.348 | 3.746 | 3.252 | 3.324 | 10,149 | +0.03(+0.97%) |
Mar 24, 2009 | 3.515 | 3.737 | 3.244 | 3.292 | 21,331 | -0.09(-2.59%) |
Mar 23, 2009 | 3.372 | 3.579 | 3.268 | 3.380 | 18,424 | +0.06(+1.92%) |
Mar 20, 2009 | 3.499 | 3.499 | 3.308 | 3.316 | 7,401 | -0.06(-1.89%) |
Mar 19, 2009 | 3.348 | 3.507 | 3.260 | 3.380 | 21,053 | +0.02(+0.69%) |
Mar 18, 2009 | 3.101 | 3.531 | 3.021 | 3.356 | 37,593 | +0.26(+8.25%) |
Mar 17, 2009 | 3.180 | 3.268 | 3.029 | 3.101 | 73,377 | -0.17(-5.12%) |
Mar 16, 2009 | 3.571 | 3.587 | 3.268 | 3.268 | 65,344 | -0.36(-9.89%) |
Mar 13, 2009 | 3.946 | 3.946 | 3.547 | 3.627 | 59,110 | -0.33(-8.45%) |
Mar 12, 2009 | 4.001 | 4.009 | 3.946 | 3.962 | 5,753 | +0.01(+0.20%) |
Mar 11, 2009 | 3.993 | 3.993 | 3.866 | 3.954 | 33,515 | +0.03(+0.81%) |
Mar 10, 2009 | 3.962 | 3.978 | 3.914 | 3.922 | 12,536 | -0.02(-0.41%) |
Mar 09, 2009 | 3.882 | 3.946 | 3.882 | 3.938 | 3,826 | -0.06(-1.40%) |
Mar 06, 2009 | 3.898 | 3.993 | 3.898 | 3.993 | 14,155 | +0.11(+2.77%) |
Mar 05, 2009 | 4.002 | 4.025 | 3.882 | 3.886 | 7,927 | -0.03(-0.71%) |
Mar 04, 2009 | 4.113 | 4.113 | 3.762 | 3.914 | 17,260 | -0.06(-1.57%) |
Mar 02, 2009 | 4.017 | 4.017 | 3.714 | 3.976 | 15,611 | -0.03(-0.83%) |
Feb 27, 2009 | 3.898 | 4.105 | 3.882 | 4.009 | 16,435 | +0.10(+2.65%) |
Feb 26, 2009 | 4.225 | 4.376 | 3.906 | 3.906 | 21,653 | -0.09(-2.20%) |
Feb 25, 2009 | 4.033 | 4.041 | 3.946 | 3.993 | 8,228 | -0.03(-0.79%) |
Feb 24, 2009 | 4.057 | 4.129 | 3.722 | 4.025 | 37,680 | +0.05(+1.20%) |
Feb 23, 2009 | 4.121 | 4.193 | 3.786 | 3.978 | 12,347 | -0.21(-4.95%) |
Feb 20, 2009 | 4.129 | 4.305 | 4.041 | 4.185 | 19,131 | +0.02(+0.38%) |
Feb 19, 2009 | 4.249 | 4.384 | 4.169 | 4.169 | 1,881 | -0.10(-2.24%) |
Feb 18, 2009 | 4.177 | 4.264 | 4.073 | 4.264 | 3,763 | +0.01(+0.19%) |
Feb 17, 2009 | 4.273 | 4.273 | 4.193 | 4.256 | 2,521 | -0.16(-3.61%) |
Feb 13, 2009 | 4.456 | 4.456 | 4.384 | 4.416 | 3,241 | +0.06(+1.47%) |
Feb 12, 2009 | 4.352 | 4.352 | 4.352 | 4.352 | 376 | +0.00(+0.00%) |
Feb 11, 2009 | 4.312 | 4.352 | 4.312 | 4.352 | 878 | -0.02(-0.36%) |
Feb 10, 2009 | 4.352 | 4.472 | 4.304 | 4.368 | 3,650 | -0.10(-2.32%) |
Feb 09, 2009 | 4.449 | 4.543 | 4.376 | 4.472 | 2,264 | -0.03(-0.71%) |
Feb 06, 2009 | 4.416 | 4.591 | 4.368 | 4.504 | 9,289 | +0.00(+0.00%) |
Feb 05, 2009 | 4.334 | 4.504 | 4.280 | 4.504 | 2,509 | +0.13(+2.91%) |
Feb 04, 2009 | 4.496 | 4.571 | 4.360 | 4.376 | 2,132 | +0.23(+5.58%) |
Feb 03, 2009 | 4.137 | 4.432 | 3.970 | 4.145 | 12,422 | -0.17(-3.88%) |
Feb 02, 2009 | 4.424 | 4.424 | 4.017 | 4.312 | 6,448 | -0.24(-5.25%) |
Jan 30, 2009 | 4.639 | 4.639 | 4.551 | 4.551 | 2,007 | -0.01(-0.17%) |
Jan 29, 2009 | 4.942 | 4.942 | 4.543 | 4.559 | 9,660 | -0.16(-3.38%) |
Jan 28, 2009 | 4.679 | 4.719 | 4.679 | 4.719 | 1,881 | +0.15(+3.32%) |
Jan 27, 2009 | 4.615 | 4.671 | 4.559 | 4.567 | 4,328 | +0.02(+0.53%) |
Jan 26, 2009 | 4.480 | 4.559 | 4.480 | 4.543 | 2,195 | -0.01(-0.18%) |
Jan 23, 2009 | 4.376 | 4.639 | 4.368 | 4.551 | 5,783 | -0.07(-1.55%) |
Jan 22, 2009 | 4.623 | 4.623 | 4.623 | 4.623 | 5,143 | +0.03(+0.69%) |
Jan 21, 2009 | 4.671 | 4.671 | 4.448 | 4.591 | 5,181 | +0.02(+0.35%) |
Jan 20, 2009 | 4.695 | 4.751 | 4.575 | 4.575 | 2,160 | +0.02(+0.53%) |
Jan 16, 2009 | 4.623 | 4.711 | 4.551 | 4.551 | 6,849 | +0.23(+5.35%) |
Jan 15, 2009 | 4.472 | 4.512 | 4.280 | 4.320 | 10,651 | -0.26(-5.58%) |
Jan 14, 2009 | 4.440 | 4.743 | 4.440 | 4.575 | 4,520 | +0.01(+0.18%) |
Jan 13, 2009 | 4.643 | 4.643 | 4.559 | 4.567 | 4,265 | -0.07(-1.55%) |
Jan 12, 2009 | 4.918 | 4.934 | 4.639 | 4.639 | 4,767 | -0.29(-5.83%) |
Jan 09, 2009 | 4.575 | 4.942 | 4.575 | 4.926 | 2,509 | -0.01(-0.16%) |
Jan 08, 2009 | 4.958 | 5.062 | 4.759 | 4.934 | 1,003 | -0.01(-0.16%) |
Jan 07, 2009 | 4.990 | 5.022 | 4.567 | 4.942 | 2,815 | -0.06(-1.27%) |
Jan 06, 2009 | 4.791 | 5.062 | 4.783 | 5.006 | 72,139 | +0.12(+2.45%) |
Jan 05, 2009 | 4.743 | 5.101 | 4.655 | 4.886 | 21,112 | +0.18(+3.72%) |