Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.445 | 4.445 | 3.674 | 3.674 | 7,164 | -0.28(-7.16%) |
Mar 27, 2009 | 4.658 | 4.658 | 3.950 | 3.958 | 2,968 | +0.06(+1.62%) |
Mar 26, 2009 | 4.202 | 4.202 | 3.895 | 3.895 | 3,309 | -0.32(-7.65%) |
Mar 25, 2009 | 4.760 | 4.760 | 4.170 | 4.217 | 1,747 | -0.54(-11.40%) |
Mar 24, 2009 | 4.697 | 4.760 | 4.697 | 4.760 | 1,685 | +0.06(+1.17%) |
Mar 23, 2009 | 4.327 | 4.705 | 4.028 | 4.705 | 3,520 | +0.29(+6.60%) |
Mar 20, 2009 | 4.681 | 4.799 | 4.398 | 4.414 | 2,493 | +0.39(+9.57%) |
Mar 19, 2009 | 3.619 | 4.878 | 3.619 | 4.028 | 6,774 | -1.01(-20.00%) |
Mar 18, 2009 | 4.280 | 5.036 | 3.855 | 5.036 | 1,715 | +0.79(+18.74%) |
Mar 16, 2009 | 3.501 | 4.241 | 4.241 | 4.241 | 2,414 | +0.41(+10.68%) |
Mar 13, 2009 | 3.761 | 3.832 | 3.832 | 3.832 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 3.761 | 3.840 | 3.761 | 3.832 | 720 | -0.10(-2.60%) |
Mar 11, 2009 | 3.942 | 3.948 | 3.934 | 3.934 | 1,046 | -0.09(-2.15%) |
Mar 10, 2009 | 4.131 | 4.288 | 3.808 | 4.021 | 3,523 | -0.27(-6.24%) |
Mar 09, 2009 | 4.304 | 4.304 | 4.288 | 4.288 | 254 | +0.05(+1.11%) |
Mar 06, 2009 | 4.131 | 4.241 | 4.131 | 4.241 | 399 | +0.11(+2.67%) |
Mar 05, 2009 | 4.217 | 4.217 | 4.131 | 4.131 | 2,789 | -0.09(-2.14%) |
Mar 04, 2009 | 4.272 | 5.342 | 4.131 | 4.221 | 7,111 | -1.13(-21.10%) |
Mar 02, 2009 | 5.342 | 5.350 | 5.342 | 5.350 | 632 | +0.72(+15.45%) |
Feb 27, 2009 | 4.681 | 5.114 | 4.382 | 4.634 | 7,538 | -0.15(-3.13%) |
Feb 26, 2009 | 4.453 | 5.342 | 4.375 | 4.784 | 8,770 | -0.57(-10.59%) |
Feb 25, 2009 | 5.508 | 5.508 | 5.350 | 5.350 | 1,309 | +0.96(+21.75%) |
Feb 24, 2009 | 5.500 | 5.508 | 4.394 | 4.394 | 4,041 | -0.38(-7.99%) |
Feb 23, 2009 | 4.658 | 4.776 | 4.650 | 4.776 | 5,092 | +0.25(+5.57%) |
Feb 20, 2009 | 4.996 | 4.996 | 4.524 | 4.524 | 4,321 | -0.79(-14.81%) |
Feb 19, 2009 | 5.012 | 5.319 | 5.012 | 5.311 | 1,611 | -0.01(-0.15%) |
Feb 18, 2009 | 5.744 | 5.744 | 5.319 | 5.319 | 1,588 | -0.42(-7.40%) |
Feb 17, 2009 | 5.744 | 5.744 | 5.744 | 5.744 | 442 | -0.03(-0.55%) |
Feb 13, 2009 | 5.838 | 5.846 | 5.311 | 5.775 | 3,421 | +0.14(+2.51%) |
Feb 11, 2009 | 5.122 | 5.704 | 4.847 | 5.633 | 13,896 | -0.07(-1.24%) |
Feb 10, 2009 | 4.139 | 5.901 | 4.131 | 5.704 | 32,413 | +1.57(+38.10%) |
Feb 06, 2009 | 4.131 | 4.131 | 4.131 | 4.131 | 1,270 | -0.43(-9.48%) |
Feb 05, 2009 | 4.139 | 4.563 | 4.131 | 4.563 | 2,613 | +0.01(+0.17%) |
Feb 04, 2009 | 4.146 | 4.556 | 4.139 | 4.556 | 7,226 | -0.05(-1.03%) |
Feb 02, 2009 | 4.327 | 4.603 | 4.603 | 4.603 | 6,481 | +0.61(+15.38%) |
Jan 30, 2009 | 3.950 | 4.685 | 3.950 | 3.989 | 16,021 | -0.39(-8.98%) |
Jan 29, 2009 | 3.147 | 4.681 | 3.147 | 4.382 | 30,163 | +1.61(+57.79%) |
Jan 28, 2009 | 3.202 | 3.234 | 2.777 | 2.777 | 6,736 | -0.02(-0.56%) |
Jan 27, 2009 | 2.840 | 3.147 | 2.785 | 2.793 | 5,944 | -0.21(-6.87%) |
Jan 26, 2009 | 3.541 | 3.541 | 2.834 | 2.999 | 10,937 | -0.54(-15.29%) |
Jan 23, 2009 | 3.588 | 3.588 | 3.541 | 3.541 | 3,946 | -0.06(-1.75%) |
Jan 22, 2009 | 3.934 | 3.934 | 3.548 | 3.604 | 2,999 | -0.38(-9.49%) |
Jan 21, 2009 | 3.651 | 4.563 | 3.651 | 3.981 | 6,563 | +0.32(+8.70%) |
Jan 20, 2009 | 4.209 | 4.209 | 3.659 | 3.663 | 1,781 | -0.58(-13.63%) |
Jan 15, 2009 | 3.674 | 4.241 | 4.241 | 4.241 | 4,829 | +0.31(+7.78%) |
Jan 14, 2009 | 3.958 | 3.958 | 3.934 | 3.935 | 1,436 | -0.54(-12.11%) |
Jan 13, 2009 | 4.461 | 4.477 | 4.414 | 4.477 | 2,287 | +0.53(+13.57%) |
Jan 12, 2009 | 4.131 | 4.131 | 3.934 | 3.942 | 1,837 | +0.00(+0.00%) |
Jan 09, 2009 | 3.943 | 3.973 | 3.942 | 3.942 | 2,547 | -0.62(-13.62%) |
Jan 08, 2009 | 3.934 | 4.563 | 3.847 | 4.563 | 7,491 | +0.71(+18.37%) |
Jan 07, 2009 | 3.942 | 3.942 | 3.855 | 3.855 | 2,466 | -0.71(-15.52%) |
Jan 06, 2009 | 3.729 | 4.563 | 3.722 | 4.563 | 34,403 | -0.16(-3.34%) |
Jan 05, 2009 | 3.722 | 4.729 | 3.706 | 4.721 | 9,114 | -0.20(-4.00%) |