Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.391 | 3.459 | 3.094 | 3.298 | 594,439 | -0.05(-1.52%) |
Mar 30, 2009 | 3.697 | 3.765 | 3.332 | 3.349 | 310,447 | -0.97(-22.44%) |
Mar 26, 2009 | 3.782 | 4.326 | 3.706 | 4.318 | 180,911 | +0.62(+16.78%) |
Mar 25, 2009 | 3.740 | 3.910 | 3.512 | 3.697 | 120,974 | +0.01(+0.23%) |
Mar 24, 2009 | 3.621 | 3.918 | 3.527 | 3.689 | 237,807 | +0.01(+0.23%) |
Mar 23, 2009 | 3.621 | 3.723 | 3.340 | 3.680 | 265,832 | +0.42(+13.05%) |
Mar 20, 2009 | 3.255 | 3.332 | 3.197 | 3.255 | 274,943 | +0.04(+1.32%) |
Mar 19, 2009 | 3.247 | 3.459 | 3.094 | 3.213 | 365,683 | -0.03(-1.05%) |
Mar 18, 2009 | 3.349 | 3.510 | 3.162 | 3.247 | 369,561 | -0.11(-3.29%) |
Mar 17, 2009 | 3.111 | 3.485 | 3.111 | 3.357 | 275,371 | +0.25(+8.22%) |
Mar 16, 2009 | 3.196 | 3.400 | 3.096 | 3.102 | 348,218 | -0.04(-1.35%) |
Mar 13, 2009 | 2.992 | 3.281 | 2.966 | 3.145 | 253,331 | +0.18(+6.02%) |
Mar 12, 2009 | 2.839 | 3.026 | 2.609 | 2.966 | 627,842 | +0.12(+4.18%) |
Mar 11, 2009 | 3.043 | 3.230 | 2.847 | 2.847 | 494,222 | -0.19(-6.16%) |
Mar 10, 2009 | 3.238 | 3.451 | 3.017 | 3.034 | 350,983 | -0.09(-2.99%) |
Mar 09, 2009 | 3.213 | 3.391 | 3.026 | 3.128 | 135,948 | -0.14(-4.17%) |
Mar 06, 2009 | 3.085 | 3.391 | 3.085 | 3.264 | 401,273 | +0.22(+7.26%) |
Mar 05, 2009 | 4.122 | 4.318 | 3.043 | 3.043 | 496,243 | -1.22(-28.69%) |
Mar 04, 2009 | 4.292 | 4.377 | 4.156 | 4.267 | 113,648 | +0.10(+2.45%) |
Mar 02, 2009 | 4.454 | 4.615 | 4.139 | 4.165 | 111,919 | -0.41(-8.92%) |
Feb 27, 2009 | 4.675 | 4.930 | 4.572 | 4.573 | 248,210 | -0.08(-1.65%) |
Feb 26, 2009 | 4.641 | 4.734 | 4.505 | 4.649 | 139,736 | +0.06(+1.30%) |
Feb 25, 2009 | 4.785 | 4.921 | 4.445 | 4.590 | 157,522 | -0.22(-4.59%) |
Feb 24, 2009 | 4.887 | 5.048 | 4.590 | 4.811 | 532,439 | +0.00(+0.00%) |
Feb 23, 2009 | 4.785 | 5.045 | 4.768 | 4.811 | 140,592 | +0.09(+1.98%) |
Feb 20, 2009 | 5.049 | 5.083 | 4.717 | 4.717 | 426,353 | -0.45(-8.72%) |
Feb 19, 2009 | 4.938 | 5.304 | 4.938 | 5.168 | 68,932 | +0.29(+5.92%) |
Feb 18, 2009 | 5.253 | 5.253 | 4.837 | 4.879 | 144,553 | -0.35(-6.67%) |
Feb 17, 2009 | 5.346 | 5.389 | 5.142 | 5.227 | 178,578 | -0.39(-6.96%) |
Feb 13, 2009 | 5.703 | 5.754 | 5.482 | 5.618 | 80,134 | -0.08(-1.49%) |
Feb 12, 2009 | 5.431 | 5.759 | 5.363 | 5.703 | 70,805 | +0.08(+1.51%) |
Feb 11, 2009 | 5.754 | 5.873 | 5.567 | 5.618 | 92,240 | -0.12(-2.07%) |
Feb 10, 2009 | 6.332 | 6.332 | 5.678 | 5.737 | 100,224 | -0.63(-9.88%) |
Feb 09, 2009 | 6.358 | 6.579 | 6.239 | 6.366 | 31,282 | -0.04(-0.66%) |
Feb 06, 2009 | 6.094 | 6.604 | 5.967 | 6.409 | 69,356 | +0.29(+4.72%) |
Feb 05, 2009 | 5.746 | 6.230 | 5.746 | 6.120 | 54,066 | +0.34(+5.88%) |
Feb 04, 2009 | 5.805 | 6.307 | 5.661 | 5.780 | 101,074 | -0.01(-0.15%) |
Feb 03, 2009 | 6.120 | 6.120 | 5.678 | 5.788 | 229,015 | -0.28(-4.62%) |
Feb 02, 2009 | 5.873 | 6.188 | 5.550 | 6.069 | 161,429 | +0.09(+1.56%) |
Jan 30, 2009 | 6.111 | 6.120 | 5.839 | 5.975 | 229,858 | -0.08(-1.26%) |
Jan 29, 2009 | 6.205 | 6.315 | 5.907 | 6.052 | 41,704 | -0.26(-4.17%) |
Jan 28, 2009 | 6.035 | 6.324 | 5.958 | 6.315 | 96,038 | +0.39(+6.60%) |
Jan 27, 2009 | 5.967 | 6.069 | 5.869 | 5.924 | 74,081 | +0.00(+0.00%) |
Jan 26, 2009 | 5.958 | 6.247 | 5.695 | 5.924 | 139,274 | -0.04(-0.71%) |
Jan 23, 2009 | 6.069 | 6.298 | 5.873 | 5.967 | 168,053 | -0.31(-4.88%) |
Jan 22, 2009 | 6.545 | 6.681 | 6.188 | 6.273 | 84,646 | -0.48(-7.05%) |
Jan 21, 2009 | 6.018 | 6.885 | 6.009 | 6.749 | 222,096 | +0.81(+13.59%) |
Jan 20, 2009 | 6.987 | 7.097 | 5.907 | 5.941 | 141,164 | -1.19(-16.69%) |
Jan 16, 2009 | 6.851 | 7.335 | 6.664 | 7.131 | 92,162 | +0.49(+7.43%) |
Jan 15, 2009 | 6.426 | 6.766 | 6.111 | 6.638 | 90,620 | +0.20(+3.17%) |
Jan 14, 2009 | 6.383 | 6.655 | 6.307 | 6.434 | 177,171 | -0.08(-1.30%) |
Jan 13, 2009 | 6.468 | 6.757 | 6.460 | 6.519 | 140,100 | +0.01(+0.13%) |
Jan 12, 2009 | 6.842 | 6.868 | 6.494 | 6.511 | 164,111 | -0.36(-5.20%) |
Jan 09, 2009 | 7.029 | 7.165 | 6.842 | 6.868 | 141,141 | -0.27(-3.81%) |
Jan 08, 2009 | 7.242 | 7.267 | 6.961 | 7.140 | 105,341 | -0.14(-1.87%) |
Jan 07, 2009 | 7.548 | 7.709 | 7.140 | 7.276 | 136,228 | -0.42(-5.41%) |
Jan 06, 2009 | 7.369 | 7.828 | 7.114 | 7.692 | 416,109 | +0.40(+5.48%) |
Jan 05, 2009 | 7.174 | 7.310 | 7.063 | 7.293 | 86,027 | +0.14(+1.90%) |