Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.830 | 3.954 | 3.795 | 3.934 | 346,731 | +0.16(+4.28%) |
Mar 30, 2009 | 3.826 | 3.826 | 3.704 | 3.773 | 249,982 | -0.26(-6.52%) |
Mar 26, 2009 | 3.956 | 4.076 | 3.925 | 4.036 | 413,888 | +0.15(+3.75%) |
Mar 25, 2009 | 3.808 | 3.934 | 3.786 | 3.890 | 389,591 | +0.05(+1.38%) |
Mar 24, 2009 | 3.954 | 3.954 | 3.837 | 3.837 | 318,229 | -0.14(-3.45%) |
Mar 23, 2009 | 3.857 | 3.981 | 3.826 | 3.974 | 529,502 | +0.35(+9.78%) |
Mar 20, 2009 | 3.600 | 3.658 | 3.551 | 3.620 | 423,813 | -0.00(-0.13%) |
Mar 19, 2009 | 3.662 | 3.697 | 3.602 | 3.624 | 247,007 | -0.03(-0.73%) |
Mar 18, 2009 | 3.560 | 3.689 | 3.534 | 3.651 | 477,214 | -0.01(-0.24%) |
Mar 17, 2009 | 3.578 | 3.660 | 3.516 | 3.660 | 403,397 | +0.08(+2.16%) |
Mar 16, 2009 | 3.689 | 3.689 | 3.574 | 3.582 | 278,968 | -0.02(-0.55%) |
Mar 13, 2009 | 3.706 | 3.706 | 3.505 | 3.602 | 0 | +0.06(+1.62%) |
Mar 12, 2009 | 3.481 | 3.567 | 3.448 | 3.545 | 561,835 | +0.09(+2.62%) |
Mar 11, 2009 | 3.414 | 3.472 | 3.388 | 3.454 | 398,924 | +0.00(+0.13%) |
Mar 10, 2009 | 3.235 | 3.476 | 3.235 | 3.450 | 1,192,695 | +0.23(+7.22%) |
Mar 09, 2009 | 3.383 | 3.383 | 3.193 | 3.218 | 406,680 | -0.13(-3.97%) |
Mar 06, 2009 | 3.392 | 3.450 | 3.262 | 3.351 | 0 | -0.05(-1.55%) |
Mar 05, 2009 | 3.406 | 3.414 | 3.339 | 3.403 | 277,919 | -0.08(-2.22%) |
Mar 04, 2009 | 3.412 | 3.481 | 3.397 | 3.481 | 724,009 | +0.25(+7.81%) |
Mar 02, 2009 | 3.207 | 3.264 | 3.200 | 3.229 | 1,512,846 | -0.11(-3.18%) |
Feb 27, 2009 | 3.313 | 3.421 | 3.264 | 3.335 | 0 | -0.12(-3.52%) |
Feb 26, 2009 | 3.461 | 3.498 | 3.379 | 3.456 | 471,724 | -0.00(-0.13%) |
Feb 25, 2009 | 3.406 | 3.463 | 3.339 | 3.461 | 595,601 | +0.04(+1.10%) |
Feb 24, 2009 | 3.282 | 3.430 | 3.264 | 3.423 | 666,751 | +0.15(+4.52%) |
Feb 23, 2009 | 3.419 | 3.428 | 3.266 | 3.275 | 776,310 | -0.06(-1.73%) |
Feb 20, 2009 | 3.379 | 3.392 | 3.253 | 3.333 | 0 | -0.10(-3.00%) |
Feb 19, 2009 | 3.439 | 3.483 | 3.386 | 3.436 | 1,393,871 | +0.01(+0.23%) |
Feb 18, 2009 | 3.432 | 3.503 | 3.339 | 3.428 | 1,027,677 | -0.00(-0.13%) |
Feb 17, 2009 | 3.594 | 3.627 | 3.428 | 3.432 | 378,806 | -0.29(-7.89%) |
Feb 13, 2009 | 3.649 | 3.739 | 3.625 | 3.726 | 0 | +0.07(+1.87%) |
Feb 12, 2009 | 3.629 | 3.694 | 3.560 | 3.658 | 370,833 | -0.07(-1.96%) |
Feb 11, 2009 | 3.768 | 3.786 | 3.653 | 3.731 | 662,599 | -0.04(-1.06%) |
Feb 10, 2009 | 3.799 | 3.826 | 3.739 | 3.770 | 629,317 | -0.04(-1.01%) |
Feb 09, 2009 | 3.839 | 3.839 | 3.768 | 3.809 | 433,278 | -0.03(-0.79%) |
Feb 06, 2009 | 3.715 | 3.861 | 3.715 | 3.839 | 0 | +0.13(+3.46%) |
Feb 05, 2009 | 3.693 | 3.751 | 3.638 | 3.711 | 371,589 | +0.02(+0.66%) |
Feb 04, 2009 | 3.664 | 3.691 | 3.644 | 3.686 | 1,369,692 | +0.06(+1.58%) |
Feb 03, 2009 | 3.509 | 3.633 | 3.509 | 3.629 | 662,224 | +0.13(+3.79%) |
Feb 02, 2009 | 3.348 | 3.496 | 3.317 | 3.496 | 958,218 | +0.11(+3.27%) |
Jan 30, 2009 | 3.401 | 3.414 | 3.366 | 3.386 | 0 | +0.02(+0.46%) |
Jan 29, 2009 | 3.472 | 3.472 | 3.364 | 3.370 | 450,096 | -0.13(-3.61%) |
Jan 28, 2009 | 3.494 | 3.528 | 3.492 | 3.496 | 1,741,873 | +0.04(+1.15%) |
Jan 27, 2009 | 3.536 | 3.557 | 3.450 | 3.456 | 608,756 | -0.08(-2.25%) |
Jan 26, 2009 | 3.598 | 3.605 | 3.498 | 3.536 | 191,598 | -0.01(-0.25%) |
Jan 23, 2009 | 3.428 | 3.555 | 3.377 | 3.545 | 0 | +0.07(+1.97%) |
Jan 22, 2009 | 3.483 | 3.556 | 3.428 | 3.476 | 229,154 | -0.15(-4.26%) |
Jan 21, 2009 | 3.494 | 3.637 | 3.450 | 3.631 | 251,406 | +0.24(+7.04%) |
Jan 20, 2009 | 3.587 | 3.596 | 3.372 | 3.392 | 296,274 | -0.26(-7.14%) |
Jan 16, 2009 | 3.695 | 3.756 | 3.594 | 3.653 | 0 | -0.03(-0.78%) |
Jan 15, 2009 | 3.540 | 3.726 | 3.483 | 3.682 | 270,779 | +0.11(+3.16%) |
Jan 14, 2009 | 3.620 | 3.620 | 3.516 | 3.569 | 352,261 | -0.07(-2.00%) |
Jan 13, 2009 | 3.649 | 3.704 | 3.560 | 3.642 | 535,553 | -0.05(-1.26%) |
Jan 12, 2009 | 3.762 | 3.808 | 3.671 | 3.689 | 428,996 | -0.13(-3.36%) |
Jan 09, 2009 | 3.919 | 3.950 | 3.788 | 3.817 | 217,437 | -0.12(-3.09%) |
Jan 08, 2009 | 3.958 | 3.958 | 3.872 | 3.938 | 248,856 | -0.03(-0.75%) |
Jan 07, 2009 | 4.113 | 4.127 | 3.936 | 3.968 | 785,739 | -0.19(-4.60%) |
Jan 06, 2009 | 4.144 | 4.195 | 4.131 | 4.160 | 696,004 | +0.07(+1.73%) |
Jan 05, 2009 | 4.111 | 4.111 | 4.009 | 4.089 | 655,378 | +0.10(+2.63%) |
Jan 02, 2009 | 3.857 | 4.009 | 3.837 | 3.984 | 0 | +0.17(+4.38%) |