Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.892 | 4.035 | 3.809 | 3.922 | 257,808 | +0.09(+2.36%) |
Mar 30, 2009 | 3.899 | 3.907 | 3.771 | 3.831 | 212,924 | -0.14(-3.61%) |
Mar 26, 2009 | 3.914 | 3.975 | 3.824 | 3.975 | 201,092 | +0.10(+2.53%) |
Mar 25, 2009 | 3.809 | 3.884 | 3.665 | 3.877 | 346,603 | +0.09(+2.39%) |
Mar 24, 2009 | 3.982 | 4.073 | 3.778 | 3.786 | 184,086 | -0.26(-6.52%) |
Mar 23, 2009 | 3.892 | 4.058 | 3.778 | 4.050 | 215,419 | +0.24(+6.34%) |
Mar 20, 2009 | 3.982 | 4.020 | 3.778 | 3.809 | 292,900 | -0.13(-3.26%) |
Mar 19, 2009 | 3.997 | 4.005 | 3.877 | 3.937 | 129,374 | -0.02(-0.57%) |
Mar 18, 2009 | 3.899 | 4.050 | 3.801 | 3.959 | 162,121 | +0.03(+0.77%) |
Mar 17, 2009 | 3.628 | 3.959 | 3.628 | 3.929 | 356,728 | +0.29(+7.87%) |
Mar 16, 2009 | 3.741 | 3.914 | 3.628 | 3.643 | 114,226 | -0.05(-1.43%) |
Mar 13, 2009 | 3.794 | 3.809 | 3.696 | 3.696 | 91,647 | -0.08(-2.20%) |
Mar 12, 2009 | 3.469 | 3.809 | 3.447 | 3.778 | 226,195 | +0.27(+7.74%) |
Mar 11, 2009 | 3.499 | 3.590 | 3.447 | 3.507 | 147,767 | +0.02(+0.65%) |
Mar 10, 2009 | 3.386 | 3.650 | 3.333 | 3.484 | 187,545 | +0.19(+5.72%) |
Mar 09, 2009 | 3.356 | 3.514 | 3.258 | 3.296 | 115,258 | -0.08(-2.46%) |
Mar 06, 2009 | 3.424 | 3.492 | 3.356 | 3.379 | 733,455 | -0.02(-0.44%) |
Mar 05, 2009 | 3.582 | 3.673 | 3.364 | 3.394 | 173,831 | -0.23(-6.44%) |
Mar 04, 2009 | 3.643 | 3.756 | 3.620 | 3.628 | 158,079 | -0.02(-0.41%) |
Mar 02, 2009 | 3.680 | 3.748 | 3.560 | 3.643 | 229,672 | -0.11(-3.01%) |
Feb 27, 2009 | 3.688 | 3.944 | 3.680 | 3.756 | 171,035 | +0.03(+0.81%) |
Feb 26, 2009 | 3.794 | 3.869 | 3.673 | 3.726 | 124,142 | -0.05(-1.20%) |
Feb 25, 2009 | 3.763 | 3.877 | 3.597 | 3.771 | 208,520 | -0.01(-0.20%) |
Feb 24, 2009 | 3.537 | 3.816 | 3.454 | 3.778 | 232,713 | +0.28(+7.97%) |
Feb 23, 2009 | 3.416 | 3.560 | 3.296 | 3.499 | 178,984 | +0.10(+2.88%) |
Feb 20, 2009 | 3.326 | 3.545 | 3.228 | 3.401 | 135,516 | +0.01(+0.22%) |
Feb 19, 2009 | 3.258 | 3.416 | 3.251 | 3.394 | 122,293 | +0.17(+5.14%) |
Feb 18, 2009 | 3.205 | 3.341 | 3.183 | 3.228 | 124,162 | +0.06(+1.90%) |
Feb 17, 2009 | 3.311 | 3.333 | 3.168 | 3.168 | 125,716 | -0.22(-6.46%) |
Feb 13, 2009 | 3.447 | 3.545 | 3.341 | 3.386 | 123,959 | -0.05(-1.32%) |
Feb 12, 2009 | 3.326 | 3.492 | 3.303 | 3.432 | 278,913 | -0.32(-8.63%) |
Feb 11, 2009 | 4.027 | 4.050 | 3.696 | 3.756 | 181,340 | -0.26(-6.57%) |
Feb 10, 2009 | 4.027 | 4.125 | 3.831 | 4.020 | 277,770 | -0.02(-0.56%) |
Feb 09, 2009 | 4.005 | 4.065 | 3.877 | 4.042 | 151,008 | +0.00(+0.00%) |
Feb 06, 2009 | 3.831 | 4.110 | 3.771 | 4.042 | 218,373 | +0.22(+5.72%) |
Feb 05, 2009 | 4.012 | 4.065 | 3.597 | 3.824 | 291,149 | -0.23(-5.59%) |
Feb 04, 2009 | 4.140 | 4.337 | 3.846 | 4.050 | 235,519 | -0.11(-2.72%) |
Feb 03, 2009 | 4.457 | 4.472 | 4.140 | 4.163 | 261,004 | -0.27(-6.12%) |
Feb 02, 2009 | 3.997 | 4.442 | 3.997 | 4.435 | 424,675 | +0.41(+10.11%) |
Jan 30, 2009 | 3.937 | 4.148 | 3.794 | 4.027 | 231,936 | +0.14(+3.69%) |
Jan 29, 2009 | 4.080 | 4.080 | 3.884 | 3.884 | 134,220 | -0.23(-5.50%) |
Jan 28, 2009 | 4.005 | 4.133 | 3.929 | 4.110 | 163,407 | +0.15(+3.81%) |
Jan 27, 2009 | 3.801 | 3.997 | 3.726 | 3.959 | 79,007 | +0.16(+4.17%) |
Jan 26, 2009 | 3.771 | 3.990 | 3.696 | 3.801 | 72,306 | +0.05(+1.21%) |
Jan 23, 2009 | 3.733 | 3.846 | 3.628 | 3.756 | 118,412 | -0.09(-2.35%) |
Jan 22, 2009 | 3.982 | 4.073 | 3.756 | 3.846 | 129,236 | -0.24(-5.90%) |
Jan 21, 2009 | 3.771 | 4.125 | 3.688 | 4.088 | 147,114 | +0.51(+14.11%) |
Jan 20, 2009 | 3.778 | 3.816 | 3.582 | 3.582 | 136,689 | -0.23(-6.13%) |
Jan 16, 2009 | 3.816 | 3.869 | 3.696 | 3.816 | 144,296 | +0.02(+0.60%) |
Jan 15, 2009 | 3.620 | 3.892 | 3.590 | 3.794 | 261,888 | +0.17(+4.79%) |
Jan 14, 2009 | 3.680 | 3.756 | 3.590 | 3.620 | 219,901 | -0.13(-3.42%) |
Jan 13, 2009 | 3.590 | 3.809 | 3.567 | 3.748 | 108,855 | +0.17(+4.63%) |
Jan 12, 2009 | 3.877 | 4.020 | 3.552 | 3.582 | 145,945 | -0.29(-7.41%) |
Jan 09, 2009 | 4.088 | 4.110 | 3.839 | 3.869 | 137,585 | -0.23(-5.70%) |
Jan 08, 2009 | 3.696 | 4.110 | 3.499 | 4.103 | 221,072 | +0.39(+10.57%) |
Jan 07, 2009 | 3.967 | 3.967 | 3.673 | 3.711 | 1,037,325 | -0.32(-7.87%) |
Jan 06, 2009 | 3.643 | 4.148 | 3.514 | 4.027 | 251,204 | +0.44(+12.18%) |
Jan 05, 2009 | 3.567 | 3.605 | 3.401 | 3.590 | 147,627 | +0.04(+1.06%) |