Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.400 | 4.400 | 4.250 | 4.360 | 7,888 | -0.04(-0.91%) |
Mar 30, 2009 | 4.770 | 4.670 | 4.400 | 4.400 | 4,900 | -0.35(-7.37%) |
Mar 26, 2009 | 4.500 | 4.770 | 4.500 | 4.750 | 5,570 | +0.25(+5.56%) |
Mar 25, 2009 | 4.750 | 4.790 | 4.500 | 4.500 | 37,696 | -0.29(-6.05%) |
Mar 24, 2009 | 4.650 | 4.790 | 4.650 | 4.790 | 9,495 | +0.24(+5.27%) |
Mar 23, 2009 | 4.900 | 4.710 | 4.550 | 4.550 | 17,400 | -0.30(-6.19%) |
Mar 20, 2009 | 4.710 | 4.850 | 4.710 | 4.850 | 6,970 | +0.00(+0.00%) |
Mar 19, 2009 | 4.870 | 4.870 | 4.840 | 4.850 | 7,500 | +0.10(+2.11%) |
Mar 18, 2009 | 4.990 | 4.990 | 4.750 | 4.750 | 3,100 | -0.22(-4.43%) |
Mar 17, 2009 | 4.710 | 4.990 | 4.710 | 4.970 | 8,604 | +0.20(+4.19%) |
Mar 16, 2009 | 4.630 | 4.800 | 4.560 | 4.770 | 2,500 | +0.21(+4.61%) |
Mar 13, 2009 | 4.450 | 4.570 | 4.450 | 4.560 | 1,400 | -0.15(-3.18%) |
Mar 12, 2009 | 4.350 | 4.710 | 4.310 | 4.710 | 17,433 | +0.22(+4.90%) |
Mar 11, 2009 | 4.360 | 4.490 | 4.360 | 4.490 | 3,923 | +0.12(+2.75%) |
Mar 10, 2009 | 4.370 | 4.500 | 4.370 | 4.370 | 5,015 | -0.08(-1.80%) |
Mar 09, 2009 | 4.480 | 4.480 | 4.450 | 4.450 | 800 | +0.08(+1.83%) |
Mar 06, 2009 | 4.360 | 4.480 | 4.350 | 4.370 | 2,853 | -0.12(-2.67%) |
Mar 05, 2009 | 4.360 | 4.490 | 4.350 | 4.490 | 980 | +0.13(+2.98%) |
Mar 04, 2009 | 4.490 | 4.490 | 4.360 | 4.360 | 10,931 | -0.13(-2.90%) |
Mar 02, 2009 | 4.500 | 4.500 | 4.490 | 4.490 | 57,150 | -0.16(-3.44%) |
Feb 27, 2009 | 4.620 | 4.900 | 4.610 | 4.650 | 3,925 | -0.30(-6.06%) |
Feb 26, 2009 | 4.990 | 4.990 | 4.550 | 4.950 | 82,804 | +0.01(+0.20%) |
Feb 25, 2009 | 4.550 | 5.140 | 4.460 | 4.940 | 69,628 | +0.48(+10.76%) |
Feb 24, 2009 | 4.310 | 4.600 | 4.310 | 4.460 | 9,575 | -0.24(-5.11%) |
Feb 23, 2009 | 4.260 | 4.700 | 4.260 | 4.700 | 10,890 | +0.27(+6.09%) |
Feb 20, 2009 | 4.510 | 4.510 | 4.000 | 4.430 | 49,625 | -0.17(-3.70%) |
Feb 19, 2009 | 4.400 | 4.600 | 4.400 | 4.600 | 1,135 | +0.45(+10.84%) |
Feb 18, 2009 | 4.000 | 4.250 | 4.000 | 4.150 | 24,752 | +0.12(+2.98%) |
Feb 17, 2009 | 4.280 | 4.280 | 4.030 | 4.030 | 9,320 | -0.15(-3.59%) |
Feb 13, 2009 | 4.220 | 4.220 | 4.180 | 4.180 | 63,750 | -0.05(-1.18%) |
Feb 12, 2009 | 4.290 | 4.490 | 4.230 | 4.230 | 6,800 | +0.01(+0.24%) |
Feb 11, 2009 | 4.260 | 4.350 | 4.220 | 4.220 | 8,141 | -0.09(-2.09%) |
Feb 10, 2009 | 4.550 | 4.690 | 4.250 | 4.310 | 11,175 | -0.24(-5.27%) |
Feb 09, 2009 | 4.490 | 4.680 | 4.490 | 4.550 | 3,540 | -0.13(-2.78%) |
Feb 06, 2009 | 4.710 | 4.780 | 4.680 | 4.680 | 7,150 | -0.02(-0.43%) |
Feb 05, 2009 | 4.760 | 4.930 | 4.700 | 4.700 | 10,580 | +0.01(+0.21%) |
Feb 04, 2009 | 4.800 | 4.990 | 4.680 | 4.690 | 7,125 | -0.04(-0.85%) |
Feb 03, 2009 | 4.990 | 4.990 | 4.730 | 4.730 | 9,335 | +0.02(+0.42%) |
Feb 02, 2009 | 4.800 | 4.900 | 4.710 | 4.710 | 3,880 | -0.29(-5.80%) |
Jan 30, 2009 | 5.000 | 5.000 | 4.800 | 5.000 | 2,800 | +0.10(+2.04%) |
Jan 29, 2009 | 5.190 | 5.190 | 4.900 | 4.900 | 2,415 | +0.00(+0.00%) |
Jan 28, 2009 | 4.800 | 5.090 | 4.740 | 4.900 | 6,530 | -0.25(-4.85%) |
Jan 27, 2009 | 4.900 | 5.150 | 4.900 | 5.150 | 4,300 | +0.28(+5.75%) |
Jan 26, 2009 | 4.680 | 4.930 | 4.680 | 4.870 | 4,232 | +0.10(+2.10%) |
Jan 23, 2009 | 4.990 | 4.990 | 4.740 | 4.770 | 3,100 | +0.05(+1.06%) |
Jan 22, 2009 | 5.060 | 5.200 | 4.690 | 4.720 | 29,580 | -0.48(-9.23%) |
Jan 21, 2009 | 5.200 | 5.200 | 5.090 | 5.200 | 4,850 | +0.03(+0.58%) |
Jan 20, 2009 | 5.200 | 5.200 | 5.100 | 5.170 | 20,683 | -0.03(-0.58%) |
Jan 19, 2009 | 5.230 | 5.230 | 5.150 | 5.200 | 4,295 | +0.12(+2.36%) |
Jan 16, 2009 | 5.180 | 5.190 | 5.080 | 5.080 | 1,000 | +0.02(+0.40%) |
Jan 15, 2009 | 5.060 | 5.070 | 5.050 | 5.060 | 3,618 | +0.01(+0.20%) |
Jan 14, 2009 | 5.200 | 5.200 | 5.050 | 5.050 | 6,820 | -0.15(-2.88%) |
Jan 13, 2009 | 5.150 | 5.280 | 5.150 | 5.200 | 7,680 | -0.09(-1.70%) |
Jan 12, 2009 | 5.210 | 5.290 | 5.160 | 5.290 | 3,520 | -0.01(-0.19%) |
Jan 09, 2009 | 5.060 | 5.300 | 5.000 | 5.300 | 5,450 | +0.15(+2.91%) |
Jan 08, 2009 | 5.400 | 5.400 | 5.050 | 5.150 | 17,687 | -0.30(-5.50%) |
Jan 07, 2009 | 5.700 | 5.700 | 5.400 | 5.450 | 20,245 | -0.03(-0.55%) |
Jan 06, 2009 | 5.250 | 5.490 | 5.250 | 5.480 | 20,000 | +0.28(+5.38%) |
Jan 05, 2009 | 5.480 | 5.480 | 5.100 | 5.200 | 20,788 | +0.21(+4.21%) |
Jan 02, 2009 | 4.600 | 5.000 | 4.600 | 4.990 | 12,168 | +0.41(+8.95%) |