Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.378 | 4.451 | 4.336 | 4.409 | 73,212 | +0.10(+2.40%) |
Mar 30, 2009 | 4.202 | 4.378 | 4.202 | 4.305 | 45,993 | -0.09(-1.94%) |
Mar 26, 2009 | 4.232 | 4.463 | 4.232 | 4.390 | 69,363 | +0.10(+2.41%) |
Mar 25, 2009 | 4.396 | 4.396 | 4.123 | 4.287 | 94,615 | -0.02(-0.56%) |
Mar 24, 2009 | 4.384 | 4.384 | 4.299 | 4.311 | 195,080 | -0.03(-0.70%) |
Mar 23, 2009 | 4.305 | 4.415 | 4.251 | 4.342 | 170,266 | +0.15(+3.47%) |
Mar 20, 2009 | 4.311 | 4.360 | 4.153 | 4.196 | 127,454 | -0.18(-4.16%) |
Mar 19, 2009 | 4.530 | 4.633 | 4.317 | 4.378 | 1,735,386 | -0.20(-4.38%) |
Mar 18, 2009 | 4.384 | 4.591 | 4.208 | 4.579 | 74,140 | +0.28(+6.50%) |
Mar 17, 2009 | 4.257 | 4.415 | 4.226 | 4.299 | 132,617 | -0.04(-0.98%) |
Mar 16, 2009 | 4.494 | 4.494 | 4.336 | 4.342 | 27,320 | -0.02(-0.56%) |
Mar 13, 2009 | 4.251 | 4.585 | 4.232 | 4.366 | 199,161 | +0.12(+2.71%) |
Mar 12, 2009 | 4.251 | 4.269 | 4.226 | 4.251 | 112,476 | +0.00(+0.00%) |
Mar 11, 2009 | 4.184 | 4.251 | 4.172 | 4.251 | 15,479 | +0.07(+1.74%) |
Mar 10, 2009 | 4.002 | 4.184 | 3.947 | 4.178 | 17,950 | +0.22(+5.52%) |
Mar 09, 2009 | 3.947 | 4.032 | 3.947 | 3.959 | 8,988 | -0.09(-2.25%) |
Mar 06, 2009 | 3.947 | 4.075 | 3.947 | 4.050 | 14,162 | +0.01(+0.30%) |
Mar 05, 2009 | 4.044 | 4.105 | 4.026 | 4.038 | 8,980 | -0.17(-4.04%) |
Mar 04, 2009 | 4.257 | 4.257 | 4.147 | 4.208 | 8,563 | +0.08(+1.91%) |
Mar 02, 2009 | 4.172 | 4.269 | 4.099 | 4.129 | 22,469 | -0.24(-5.56%) |
Feb 27, 2009 | 4.324 | 4.530 | 4.178 | 4.372 | 64,908 | -0.12(-2.57%) |
Feb 26, 2009 | 4.603 | 4.712 | 4.379 | 4.487 | 72,327 | -0.03(-0.67%) |
Feb 25, 2009 | 4.621 | 4.645 | 4.360 | 4.518 | 149,421 | -0.21(-4.37%) |
Feb 24, 2009 | 4.724 | 4.779 | 4.512 | 4.724 | 16,797 | +0.02(+0.52%) |
Feb 23, 2009 | 4.767 | 4.773 | 4.554 | 4.700 | 47,263 | -0.13(-2.64%) |
Feb 20, 2009 | 4.585 | 4.864 | 4.585 | 4.828 | 42,583 | +0.05(+1.06%) |
Feb 19, 2009 | 4.706 | 4.919 | 4.682 | 4.777 | 26,348 | +0.08(+1.64%) |
Feb 18, 2009 | 4.736 | 4.834 | 4.682 | 4.700 | 46,415 | -0.13(-2.76%) |
Feb 17, 2009 | 4.773 | 4.919 | 4.767 | 4.834 | 27,226 | -0.17(-3.40%) |
Feb 13, 2009 | 4.906 | 5.040 | 4.888 | 5.004 | 8,655 | +0.19(+3.91%) |
Feb 12, 2009 | 4.852 | 4.919 | 4.791 | 4.815 | 9,222 | -0.14(-2.82%) |
Feb 11, 2009 | 4.913 | 4.961 | 4.913 | 4.955 | 19,618 | +0.02(+0.49%) |
Feb 10, 2009 | 5.076 | 5.095 | 4.864 | 4.931 | 49,404 | -0.20(-3.91%) |
Feb 09, 2009 | 5.338 | 5.338 | 4.949 | 5.131 | 185,259 | -0.27(-4.95%) |
Feb 06, 2009 | 5.417 | 5.435 | 5.113 | 5.398 | 185,759 | +0.10(+1.95%) |
Feb 05, 2009 | 5.198 | 5.398 | 5.168 | 5.295 | 60,520 | -0.02(-0.34%) |
Feb 04, 2009 | 5.307 | 5.410 | 5.234 | 5.313 | 19,643 | -0.04(-0.79%) |
Feb 03, 2009 | 5.016 | 5.356 | 4.967 | 5.356 | 105,283 | +0.24(+4.75%) |
Feb 02, 2009 | 5.010 | 5.143 | 4.937 | 5.113 | 20,575 | -0.04(-0.71%) |
Jan 30, 2009 | 4.991 | 5.404 | 4.913 | 5.149 | 158,151 | +0.06(+1.19%) |
Jan 29, 2009 | 5.247 | 5.259 | 4.991 | 5.089 | 42,800 | -0.18(-3.34%) |
Jan 28, 2009 | 4.876 | 5.332 | 4.876 | 5.265 | 102,159 | +0.39(+7.97%) |
Jan 27, 2009 | 4.645 | 4.894 | 4.645 | 4.876 | 59,843 | +0.18(+3.75%) |
Jan 26, 2009 | 4.773 | 4.864 | 4.700 | 4.700 | 67,945 | -0.09(-1.90%) |
Jan 23, 2009 | 4.979 | 4.979 | 4.791 | 4.791 | 68,754 | -0.17(-3.43%) |
Jan 22, 2009 | 5.040 | 5.052 | 4.919 | 4.961 | 51,874 | -0.10(-2.04%) |
Jan 21, 2009 | 5.034 | 5.064 | 4.876 | 5.064 | 77,185 | +0.01(+0.24%) |
Jan 20, 2009 | 5.186 | 5.253 | 5.010 | 5.052 | 43,872 | -0.25(-4.70%) |
Jan 16, 2009 | 5.332 | 5.332 | 5.186 | 5.301 | 109,512 | -0.10(-1.91%) |
Jan 15, 2009 | 5.344 | 5.580 | 5.095 | 5.404 | 174,731 | +0.03(+0.56%) |
Jan 14, 2009 | 5.714 | 5.714 | 5.344 | 5.374 | 64,149 | -0.49(-8.29%) |
Jan 13, 2009 | 6.236 | 6.255 | 5.744 | 5.860 | 107,042 | -0.39(-6.22%) |
Jan 12, 2009 | 6.242 | 6.376 | 6.121 | 6.248 | 134,219 | -0.19(-2.92%) |
Jan 09, 2009 | 6.461 | 6.589 | 6.382 | 6.437 | 36,097 | -0.13(-1.94%) |
Jan 08, 2009 | 6.503 | 6.850 | 6.503 | 6.564 | 22,674 | -0.12(-1.82%) |
Jan 07, 2009 | 6.680 | 6.837 | 6.540 | 6.686 | 22,478 | -0.12(-1.70%) |
Jan 06, 2009 | 7.020 | 7.020 | 6.789 | 6.801 | 28,792 | -0.10(-1.41%) |
Jan 05, 2009 | 6.831 | 6.898 | 6.783 | 6.898 | 62,249 | +0.03(+0.44%) |