Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.498 | 4.905 | 4.334 | 4.730 | 61,325 | +0.29(+6.54%) |
Mar 30, 2009 | 4.363 | 4.566 | 4.179 | 4.440 | 50,071 | -0.60(-11.90%) |
Mar 26, 2009 | 4.759 | 5.195 | 4.682 | 5.040 | 161,980 | +0.40(+8.54%) |
Mar 25, 2009 | 4.595 | 4.837 | 4.305 | 4.643 | 69,545 | +0.12(+2.56%) |
Mar 24, 2009 | 4.827 | 4.876 | 4.440 | 4.527 | 137,900 | -0.28(-5.84%) |
Mar 23, 2009 | 4.327 | 4.827 | 4.140 | 4.808 | 73,110 | +0.78(+19.47%) |
Mar 20, 2009 | 4.682 | 4.837 | 4.024 | 4.024 | 126,417 | -0.60(-12.97%) |
Mar 19, 2009 | 4.460 | 4.624 | 4.392 | 4.624 | 32,178 | +0.18(+4.14%) |
Mar 18, 2009 | 4.160 | 4.440 | 4.102 | 4.440 | 34,541 | +0.26(+6.25%) |
Mar 17, 2009 | 3.908 | 4.198 | 3.879 | 4.179 | 74,176 | +0.21(+5.37%) |
Mar 16, 2009 | 4.189 | 4.373 | 3.889 | 3.966 | 33,364 | -0.15(-3.76%) |
Mar 13, 2009 | 4.276 | 4.469 | 4.063 | 4.121 | 88,858 | -0.13(-2.96%) |
Mar 12, 2009 | 4.169 | 4.450 | 3.869 | 4.247 | 349,755 | +0.06(+1.39%) |
Mar 11, 2009 | 4.527 | 4.595 | 4.102 | 4.189 | 104,728 | -0.34(-7.48%) |
Mar 10, 2009 | 3.869 | 4.556 | 3.869 | 4.527 | 69,713 | +0.78(+20.93%) |
Mar 09, 2009 | 3.947 | 4.131 | 3.734 | 3.744 | 115,485 | -0.25(-6.30%) |
Mar 06, 2009 | 3.947 | 4.140 | 3.869 | 3.995 | 56,373 | +0.11(+2.74%) |
Mar 05, 2009 | 3.966 | 4.034 | 3.869 | 3.889 | 68,340 | -0.20(-4.96%) |
Mar 04, 2009 | 4.053 | 4.121 | 3.879 | 4.092 | 47,763 | -0.02(-0.47%) |
Mar 02, 2009 | 4.353 | 4.479 | 3.918 | 4.111 | 54,334 | -0.34(-7.61%) |
Feb 27, 2009 | 4.276 | 4.605 | 4.140 | 4.450 | 52,521 | +0.10(+2.22%) |
Feb 26, 2009 | 4.460 | 4.721 | 4.344 | 4.353 | 65,385 | -0.05(-1.10%) |
Feb 25, 2009 | 4.672 | 4.672 | 4.305 | 4.402 | 48,798 | -0.30(-6.38%) |
Feb 24, 2009 | 4.218 | 4.711 | 4.034 | 4.701 | 60,024 | +0.56(+13.55%) |
Feb 23, 2009 | 4.527 | 4.527 | 4.044 | 4.140 | 39,426 | -0.34(-7.56%) |
Feb 20, 2009 | 4.469 | 4.711 | 4.421 | 4.479 | 44,943 | -0.09(-1.91%) |
Feb 19, 2009 | 4.605 | 4.808 | 4.547 | 4.566 | 21,255 | +0.06(+1.29%) |
Feb 18, 2009 | 4.624 | 4.827 | 4.508 | 4.508 | 37,598 | -0.07(-1.48%) |
Feb 17, 2009 | 4.711 | 4.759 | 4.489 | 4.576 | 42,495 | -0.42(-8.33%) |
Feb 13, 2009 | 4.701 | 5.059 | 4.653 | 4.992 | 19,778 | +0.31(+6.61%) |
Feb 12, 2009 | 4.426 | 4.721 | 4.402 | 4.682 | 39,964 | +0.01(+0.21%) |
Feb 11, 2009 | 4.711 | 5.010 | 4.605 | 4.672 | 31,855 | -0.02(-0.41%) |
Feb 10, 2009 | 5.272 | 5.282 | 4.643 | 4.692 | 54,647 | -0.49(-9.51%) |
Feb 09, 2009 | 5.088 | 5.243 | 5.001 | 5.185 | 24,383 | +0.04(+0.75%) |
Feb 06, 2009 | 4.711 | 5.292 | 4.634 | 5.146 | 41,429 | +0.41(+8.57%) |
Feb 05, 2009 | 4.595 | 5.001 | 4.479 | 4.740 | 36,168 | +0.11(+2.30%) |
Feb 04, 2009 | 5.108 | 5.175 | 4.508 | 4.634 | 44,988 | -0.48(-9.45%) |
Feb 03, 2009 | 4.934 | 5.224 | 4.750 | 5.117 | 56,515 | +0.23(+4.75%) |
Feb 02, 2009 | 4.489 | 4.905 | 4.411 | 4.885 | 38,697 | +0.32(+6.99%) |
Jan 30, 2009 | 4.643 | 4.711 | 4.353 | 4.566 | 65,075 | -0.02(-0.42%) |
Jan 29, 2009 | 5.166 | 5.175 | 4.460 | 4.585 | 26,155 | -0.59(-11.40%) |
Jan 28, 2009 | 4.847 | 5.263 | 4.847 | 5.175 | 40,228 | +0.45(+9.63%) |
Jan 27, 2009 | 4.518 | 4.885 | 4.479 | 4.721 | 56,069 | +0.21(+4.72%) |
Jan 26, 2009 | 4.344 | 4.692 | 4.256 | 4.508 | 53,792 | +0.18(+4.25%) |
Jan 23, 2009 | 4.005 | 4.498 | 3.966 | 4.324 | 64,106 | +0.23(+5.67%) |
Jan 22, 2009 | 4.256 | 4.353 | 4.082 | 4.092 | 37,203 | -0.29(-6.62%) |
Jan 21, 2009 | 3.966 | 4.440 | 3.869 | 4.382 | 104,959 | +0.51(+13.25%) |
Jan 20, 2009 | 4.179 | 4.322 | 3.869 | 3.869 | 75,406 | -0.39(-9.09%) |
Jan 16, 2009 | 4.411 | 4.460 | 4.160 | 4.256 | 88,994 | -0.11(-2.44%) |
Jan 15, 2009 | 4.701 | 4.788 | 4.305 | 4.363 | 209,082 | -0.47(-9.80%) |
Jan 14, 2009 | 4.943 | 5.079 | 4.837 | 4.837 | 55,195 | -0.19(-3.85%) |
Jan 13, 2009 | 5.166 | 5.185 | 4.953 | 5.030 | 36,394 | -0.17(-3.35%) |
Jan 12, 2009 | 5.562 | 5.562 | 4.982 | 5.204 | 80,547 | -0.51(-8.97%) |
Jan 09, 2009 | 6.288 | 6.288 | 5.698 | 5.717 | 52,738 | -0.59(-9.36%) |
Jan 08, 2009 | 5.862 | 6.317 | 5.843 | 6.307 | 48,316 | +0.46(+7.95%) |
Jan 07, 2009 | 5.998 | 6.085 | 5.717 | 5.843 | 40,904 | -0.26(-4.28%) |
Jan 06, 2009 | 5.843 | 6.172 | 5.707 | 6.104 | 68,952 | +0.32(+5.52%) |
Jan 05, 2009 | 6.152 | 6.152 | 5.388 | 5.785 | 72,761 | -0.36(-5.83%) |