Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.038 | 4.038 | 3.753 | 3.954 | 5,690 | -0.10(-2.40%) |
Mar 30, 2009 | 4.149 | 4.149 | 3.809 | 4.051 | 7,824 | +0.28(+7.55%) |
Mar 26, 2009 | 3.673 | 3.767 | 3.580 | 3.767 | 15,722 | +0.10(+2.65%) |
Mar 25, 2009 | 3.413 | 3.732 | 3.413 | 3.670 | 10,034 | +0.27(+7.96%) |
Mar 24, 2009 | 3.455 | 3.455 | 3.372 | 3.399 | 4,180 | -0.06(-1.61%) |
Mar 23, 2009 | 3.399 | 3.455 | 3.198 | 3.455 | 6,508 | +0.40(+13.18%) |
Mar 20, 2009 | 2.810 | 3.143 | 2.775 | 3.052 | 14,331 | +0.33(+11.96%) |
Mar 19, 2009 | 2.657 | 2.817 | 2.657 | 2.726 | 9,068 | -0.10(-3.44%) |
Mar 18, 2009 | 2.650 | 2.823 | 2.650 | 2.823 | 13,479 | +0.19(+7.11%) |
Mar 17, 2009 | 2.643 | 2.643 | 2.406 | 2.636 | 63,684 | +0.07(+2.70%) |
Mar 16, 2009 | 2.570 | 2.629 | 2.472 | 2.567 | 4,831 | -0.01(-0.54%) |
Mar 13, 2009 | 2.567 | 2.719 | 2.518 | 2.581 | 35,165 | +0.15(+5.98%) |
Mar 12, 2009 | 2.636 | 2.640 | 2.435 | 2.435 | 19,357 | -0.02(-0.85%) |
Mar 11, 2009 | 2.393 | 2.484 | 2.393 | 2.456 | 4,036 | +0.02(+0.85%) |
Mar 10, 2009 | 2.782 | 2.837 | 2.103 | 2.435 | 199,690 | -0.15(-5.90%) |
Mar 09, 2009 | 2.879 | 2.879 | 2.588 | 2.588 | 21,225 | -0.22(-7.67%) |
Mar 06, 2009 | 3.025 | 3.025 | 2.782 | 2.803 | 22,955 | -0.24(-7.87%) |
Mar 05, 2009 | 3.372 | 3.427 | 2.948 | 3.042 | 31,185 | -0.22(-6.70%) |
Mar 04, 2009 | 3.614 | 3.614 | 3.219 | 3.261 | 21,641 | -0.24(-6.75%) |
Mar 02, 2009 | 4.100 | 4.100 | 3.427 | 3.496 | 43,767 | -0.67(-16.00%) |
Feb 27, 2009 | 4.162 | 4.183 | 4.065 | 4.162 | 54,995 | +0.06(+1.52%) |
Feb 26, 2009 | 4.204 | 4.204 | 4.100 | 4.100 | 576 | -0.06(-1.50%) |
Feb 25, 2009 | 4.294 | 4.683 | 4.096 | 4.162 | 6,750 | -0.10(-2.44%) |
Feb 24, 2009 | 4.197 | 4.266 | 3.996 | 4.266 | 92,015 | +0.03(+0.65%) |
Feb 23, 2009 | 4.357 | 4.379 | 4.239 | 4.239 | 3,099 | -0.03(-0.81%) |
Feb 20, 2009 | 4.412 | 4.433 | 4.273 | 4.273 | 11,631 | -0.14(-3.14%) |
Feb 19, 2009 | 4.648 | 4.801 | 4.412 | 4.412 | 10,359 | -0.37(-7.83%) |
Feb 18, 2009 | 4.690 | 4.821 | 4.690 | 4.787 | 10,028 | +0.10(+2.22%) |
Feb 17, 2009 | 4.796 | 4.821 | 4.683 | 4.683 | 2,738 | -0.14(-2.88%) |
Feb 13, 2009 | 4.794 | 4.821 | 4.787 | 4.821 | 4,274 | -0.03(-0.57%) |
Feb 12, 2009 | 4.814 | 4.849 | 4.787 | 4.849 | 2,724 | +0.00(+0.00%) |
Feb 11, 2009 | 4.821 | 4.849 | 4.821 | 4.849 | 5,848 | +0.06(+1.30%) |
Feb 10, 2009 | 4.787 | 4.787 | 4.787 | 4.787 | 504 | -0.06(-1.29%) |
Feb 09, 2009 | 4.808 | 4.856 | 4.801 | 4.849 | 14,130 | +0.11(+2.34%) |
Feb 06, 2009 | 4.717 | 4.745 | 4.690 | 4.738 | 5,048 | -0.02(-0.44%) |
Feb 05, 2009 | 4.808 | 4.808 | 4.690 | 4.759 | 8,346 | -0.00(-0.00%) |
Feb 04, 2009 | 4.842 | 4.856 | 4.690 | 4.759 | 3,570 | -0.09(-1.86%) |
Feb 03, 2009 | 4.856 | 4.856 | 4.780 | 4.849 | 3,429 | +0.00(+0.00%) |
Feb 02, 2009 | 4.690 | 4.849 | 4.690 | 4.849 | 15,905 | +0.11(+2.34%) |
Jan 30, 2009 | 4.780 | 4.780 | 4.710 | 4.738 | 10,694 | -0.03(-0.70%) |
Jan 29, 2009 | 4.690 | 4.856 | 4.690 | 4.771 | 5,621 | +0.09(+1.90%) |
Jan 28, 2009 | 4.731 | 4.856 | 4.579 | 4.683 | 10,904 | +0.12(+2.74%) |
Jan 27, 2009 | 4.634 | 4.870 | 4.558 | 4.558 | 4,612 | -0.08(-1.65%) |
Jan 26, 2009 | 4.828 | 4.828 | 4.634 | 4.634 | 1,816 | -0.10(-2.20%) |
Jan 23, 2009 | 4.676 | 4.856 | 4.676 | 4.738 | 3,459 | -0.30(-5.99%) |
Jan 22, 2009 | 5.030 | 5.077 | 4.919 | 5.040 | 12,193 | +0.00(+0.07%) |
Jan 21, 2009 | 4.960 | 5.043 | 4.856 | 5.036 | 30,556 | +0.18(+3.71%) |
Jan 20, 2009 | 5.002 | 5.064 | 4.856 | 4.856 | 55,291 | +0.00(+0.00%) |
Jan 16, 2009 | 4.912 | 4.912 | 4.666 | 4.856 | 14,238 | +0.02(+0.43%) |
Jan 15, 2009 | 4.710 | 4.835 | 4.599 | 4.835 | 9,548 | +0.10(+2.20%) |
Jan 14, 2009 | 4.648 | 4.749 | 4.544 | 4.731 | 77,804 | -0.12(-2.57%) |
Jan 13, 2009 | 4.558 | 4.884 | 4.509 | 4.856 | 9,028 | +0.14(+2.94%) |
Jan 12, 2009 | 4.717 | 4.717 | 4.717 | 4.717 | 634 | +0.03(+0.59%) |
Jan 09, 2009 | 4.773 | 4.877 | 4.690 | 4.690 | 3,128 | +0.01(+0.15%) |
Jan 08, 2009 | 4.898 | 4.995 | 4.683 | 4.683 | 10,413 | -0.17(-3.57%) |
Jan 07, 2009 | 4.717 | 4.856 | 4.717 | 4.856 | 24,238 | +0.16(+3.40%) |
Jan 06, 2009 | 4.579 | 4.759 | 4.537 | 4.697 | 75,216 | +0.22(+4.80%) |
Jan 05, 2009 | 4.350 | 4.544 | 4.301 | 4.481 | 9,267 | +0.01(+0.31%) |