Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.090 | 3.290 | 3.070 | 3.250 | 230,864 | +0.18(+5.86%) |
Mar 30, 2009 | 3.200 | 3.220 | 3.050 | 3.070 | 203,883 | -0.66(-17.69%) |
Mar 26, 2009 | 3.540 | 3.830 | 3.280 | 3.730 | 271,146 | +0.32(+9.38%) |
Mar 25, 2009 | 3.500 | 3.500 | 2.980 | 3.410 | 453,220 | +0.34(+11.07%) |
Mar 24, 2009 | 3.730 | 3.730 | 3.020 | 3.070 | 251,523 | -0.17(-5.25%) |
Mar 23, 2009 | 3.130 | 3.280 | 3.120 | 3.240 | 519,080 | +0.32(+10.96%) |
Mar 20, 2009 | 3.220 | 3.270 | 2.860 | 2.920 | 144,644 | -0.23(-7.30%) |
Mar 19, 2009 | 2.990 | 3.310 | 2.950 | 3.150 | 310,837 | +0.20(+6.78%) |
Mar 18, 2009 | 2.680 | 3.030 | 2.638 | 2.950 | 453,502 | +0.28(+10.49%) |
Mar 17, 2009 | 2.750 | 2.750 | 2.400 | 2.670 | 513,519 | -0.03(-1.11%) |
Mar 16, 2009 | 2.820 | 2.880 | 2.670 | 2.700 | 638,899 | -0.10(-3.57%) |
Mar 13, 2009 | 2.760 | 2.920 | 2.760 | 2.800 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.460 | 2.900 | 2.380 | 2.800 | 296,253 | +0.28(+11.11%) |
Mar 11, 2009 | 2.340 | 2.730 | 2.260 | 2.520 | 354,203 | +0.31(+14.03%) |
Mar 10, 2009 | 2.000 | 2.220 | 1.850 | 2.210 | 750,531 | +0.38(+20.77%) |
Mar 09, 2009 | 2.120 | 2.222 | 1.830 | 1.830 | 554,339 | -0.26(-12.44%) |
Mar 06, 2009 | 2.130 | 2.197 | 2.000 | 2.090 | 0 | -0.07(-3.24%) |
Mar 05, 2009 | 2.480 | 2.540 | 1.950 | 2.160 | 544,688 | -0.32(-12.90%) |
Mar 04, 2009 | 2.700 | 2.850 | 2.430 | 2.480 | 711,158 | -0.30(-10.79%) |
Mar 02, 2009 | 3.110 | 3.210 | 2.690 | 2.780 | 674,152 | -0.45(-13.93%) |
Feb 27, 2009 | 3.230 | 3.450 | 3.000 | 3.230 | 0 | -0.34(-9.52%) |
Feb 26, 2009 | 3.810 | 4.140 | 3.530 | 3.570 | 359,418 | -0.41(-10.30%) |
Feb 25, 2009 | 4.070 | 4.180 | 3.150 | 3.980 | 1,124,307 | -0.10(-2.45%) |
Feb 24, 2009 | 4.030 | 4.350 | 4.030 | 4.080 | 362,111 | -0.02(-0.49%) |
Feb 23, 2009 | 4.390 | 4.630 | 4.030 | 4.100 | 524,149 | -0.37(-8.28%) |
Feb 20, 2009 | 4.600 | 4.760 | 4.020 | 4.470 | 403,207 | -0.29(-6.09%) |
Feb 19, 2009 | 4.960 | 5.020 | 4.710 | 4.760 | 466,258 | +0.00(+0.00%) |
Feb 18, 2009 | 4.710 | 4.840 | 4.630 | 4.760 | 693,940 | -0.02(-0.42%) |
Feb 17, 2009 | 4.840 | 4.880 | 4.680 | 4.780 | 388,890 | -0.04(-0.83%) |
Feb 13, 2009 | 4.810 | 4.900 | 4.720 | 4.820 | 175,290 | +0.01(+0.21%) |
Feb 12, 2009 | 4.700 | 4.910 | 4.700 | 4.810 | 339,162 | -0.01(-0.21%) |
Feb 11, 2009 | 4.680 | 5.090 | 4.680 | 4.820 | 423,551 | +0.06(+1.26%) |
Feb 10, 2009 | 5.000 | 5.100 | 4.670 | 4.760 | 567,998 | -0.37(-7.21%) |
Feb 09, 2009 | 5.280 | 5.390 | 5.000 | 5.130 | 180,336 | -0.21(-3.93%) |
Feb 06, 2009 | 5.260 | 5.450 | 5.050 | 5.340 | 304,627 | +0.13(+2.50%) |
Feb 05, 2009 | 4.800 | 5.270 | 4.700 | 5.210 | 538,039 | +0.52(+11.09%) |
Feb 04, 2009 | 4.760 | 5.110 | 4.610 | 4.690 | 363,780 | -0.22(-4.48%) |
Feb 03, 2009 | 4.510 | 4.960 | 4.360 | 4.910 | 470,916 | +0.40(+8.87%) |
Feb 02, 2009 | 4.710 | 4.990 | 4.410 | 4.510 | 554,030 | -0.36(-7.39%) |
Jan 30, 2009 | 5.130 | 5.250 | 4.800 | 4.870 | 0 | -0.26(-5.07%) |
Jan 29, 2009 | 5.580 | 5.610 | 5.060 | 5.130 | 357,978 | -0.62(-10.78%) |
Jan 28, 2009 | 5.500 | 5.830 | 5.200 | 5.750 | 776,933 | +0.45(+8.49%) |
Jan 27, 2009 | 5.750 | 5.830 | 5.100 | 5.300 | 571,270 | -0.29(-5.19%) |
Jan 26, 2009 | 5.830 | 6.150 | 5.290 | 5.590 | 891,063 | -0.24(-4.12%) |
Jan 23, 2009 | 5.800 | 5.930 | 5.440 | 5.830 | 593,882 | -0.07(-1.19%) |
Jan 22, 2009 | 6.250 | 6.250 | 5.700 | 5.900 | 761,677 | -0.37(-5.90%) |
Jan 21, 2009 | 5.990 | 6.310 | 5.300 | 6.270 | 703,820 | +0.26(+4.33%) |
Jan 20, 2009 | 5.890 | 6.150 | 5.340 | 6.010 | 1,312,749 | -0.02(-0.33%) |
Jan 16, 2009 | 4.930 | 6.160 | 4.810 | 6.030 | 1,680,054 | +1.10(+22.31%) |
Jan 15, 2009 | 5.220 | 5.230 | 4.600 | 4.930 | 640,417 | -0.31(-5.92%) |
Jan 14, 2009 | 5.650 | 5.650 | 4.800 | 5.240 | 779,587 | -0.45(-7.91%) |
Jan 13, 2009 | 4.330 | 5.710 | 4.070 | 5.690 | 1,715,673 | +1.42(+33.26%) |
Jan 12, 2009 | 5.030 | 5.079 | 4.210 | 4.270 | 792,385 | -0.76(-15.11%) |
Jan 09, 2009 | 5.170 | 5.410 | 5.000 | 5.030 | 471,042 | -0.34(-6.33%) |
Jan 08, 2009 | 5.890 | 5.890 | 4.930 | 5.370 | 1,210,444 | -0.41(-7.09%) |
Jan 07, 2009 | 5.180 | 6.170 | 5.040 | 5.780 | 1,153,270 | +0.43(+8.04%) |
Jan 06, 2009 | 4.970 | 6.200 | 4.890 | 5.350 | 1,525,273 | +0.59(+12.39%) |
Jan 05, 2009 | 3.360 | 5.180 | 3.310 | 4.760 | 1,664,881 | +1.54(+47.83%) |
Jan 02, 2009 | 3.160 | 3.370 | 3.080 | 3.220 | 917,400 | +0.21(+6.98%) |