Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.864 | 3.959 | 3.788 | 3.921 | 966,007 | +0.13(+3.31%) |
Mar 30, 2009 | 3.907 | 3.907 | 3.776 | 3.795 | 616,101 | -0.15(-3.84%) |
Mar 26, 2009 | 3.971 | 4.018 | 3.881 | 3.947 | 1,083,423 | +0.04(+0.91%) |
Mar 25, 2009 | 3.975 | 4.009 | 3.859 | 3.911 | 1,053,164 | -0.02(-0.54%) |
Mar 24, 2009 | 3.994 | 4.042 | 3.933 | 3.933 | 1,401,716 | -0.14(-3.55%) |
Mar 23, 2009 | 3.980 | 4.094 | 3.980 | 4.077 | 1,628,515 | +0.22(+5.72%) |
Mar 20, 2009 | 3.857 | 3.883 | 3.812 | 3.857 | 767,175 | +0.01(+0.37%) |
Mar 19, 2009 | 3.940 | 3.947 | 3.824 | 3.843 | 910,108 | -0.10(-2.53%) |
Mar 18, 2009 | 3.888 | 3.968 | 3.823 | 3.942 | 730,644 | +0.07(+1.71%) |
Mar 17, 2009 | 3.843 | 3.904 | 3.795 | 3.876 | 944,910 | +0.08(+2.12%) |
Mar 16, 2009 | 3.843 | 3.890 | 3.795 | 3.795 | 781,033 | -0.02(-0.56%) |
Mar 13, 2009 | 3.864 | 3.888 | 3.738 | 3.817 | 0 | -0.04(-1.06%) |
Mar 12, 2009 | 3.715 | 3.947 | 3.629 | 3.858 | 1,259,955 | +0.18(+4.92%) |
Mar 11, 2009 | 3.556 | 3.684 | 3.511 | 3.677 | 1,274,758 | +0.14(+4.02%) |
Mar 10, 2009 | 3.530 | 3.603 | 3.494 | 3.534 | 1,249,662 | +0.03(+0.95%) |
Mar 09, 2009 | 3.563 | 3.603 | 3.473 | 3.501 | 1,539,241 | -0.07(-2.06%) |
Mar 06, 2009 | 3.617 | 3.639 | 3.516 | 3.575 | 0 | -0.06(-1.63%) |
Mar 05, 2009 | 3.748 | 3.769 | 3.617 | 3.634 | 1,327,492 | -0.20(-5.25%) |
Mar 04, 2009 | 3.722 | 3.864 | 3.658 | 3.836 | 1,236,294 | +0.03(+0.85%) |
Mar 02, 2009 | 3.947 | 3.983 | 3.762 | 3.803 | 1,897,263 | -0.20(-5.01%) |
Feb 27, 2009 | 3.914 | 4.028 | 3.857 | 4.004 | 0 | +0.02(+0.60%) |
Feb 26, 2009 | 4.028 | 4.042 | 3.959 | 3.980 | 1,240,597 | +0.01(+0.18%) |
Feb 25, 2009 | 3.928 | 3.994 | 3.911 | 3.973 | 978,561 | +0.01(+0.36%) |
Feb 24, 2009 | 3.843 | 3.959 | 3.824 | 3.959 | 1,134,103 | +0.06(+1.52%) |
Feb 23, 2009 | 3.983 | 3.983 | 3.783 | 3.900 | 1,164,703 | -0.05(-1.26%) |
Feb 20, 2009 | 4.025 | 4.028 | 3.762 | 3.949 | 2,121,261 | -0.09(-2.23%) |
Feb 19, 2009 | 4.132 | 4.134 | 4.025 | 4.039 | 1,505,759 | -0.03(-0.76%) |
Feb 18, 2009 | 4.070 | 4.118 | 4.049 | 4.070 | 872,699 | +0.02(+0.41%) |
Feb 17, 2009 | 4.165 | 4.167 | 4.049 | 4.054 | 1,449,734 | -0.12(-2.79%) |
Feb 13, 2009 | 4.148 | 4.194 | 4.122 | 4.170 | 798,413 | +0.02(+0.57%) |
Feb 12, 2009 | 4.170 | 4.170 | 4.073 | 4.146 | 1,024,774 | -0.03(-0.79%) |
Feb 11, 2009 | 4.144 | 4.208 | 4.077 | 4.179 | 1,214,122 | +0.05(+1.21%) |
Feb 10, 2009 | 4.156 | 4.163 | 4.091 | 4.130 | 919,929 | -0.04(-0.91%) |
Feb 09, 2009 | 4.167 | 4.170 | 4.125 | 4.167 | 865,115 | +0.01(+0.23%) |
Feb 06, 2009 | 4.130 | 4.158 | 4.096 | 4.158 | 991,908 | +0.05(+1.15%) |
Feb 05, 2009 | 4.068 | 4.115 | 4.054 | 4.111 | 972,811 | +0.01(+0.29%) |
Feb 04, 2009 | 4.120 | 4.163 | 4.080 | 4.099 | 780,193 | +0.02(+0.52%) |
Feb 03, 2009 | 4.130 | 4.165 | 4.075 | 4.077 | 978,514 | -0.01(-0.35%) |
Feb 02, 2009 | 4.068 | 4.160 | 4.063 | 4.092 | 738,132 | -0.02(-0.58%) |
Jan 30, 2009 | 4.172 | 4.184 | 4.054 | 4.115 | 0 | +0.00(+0.06%) |
Jan 29, 2009 | 4.122 | 4.184 | 4.077 | 4.113 | 826,314 | -0.04(-0.86%) |
Jan 28, 2009 | 4.215 | 4.215 | 4.132 | 4.148 | 955,389 | -0.01(-0.28%) |
Jan 27, 2009 | 4.452 | 4.452 | 4.127 | 4.160 | 1,413,502 | +0.04(+0.92%) |
Jan 26, 2009 | 4.160 | 4.160 | 4.080 | 4.122 | 734,732 | +0.02(+0.58%) |
Jan 23, 2009 | 4.080 | 4.177 | 4.042 | 4.099 | 875,349 | +0.03(+0.64%) |
Jan 22, 2009 | 4.087 | 4.148 | 4.042 | 4.073 | 1,010,110 | -0.04(-0.87%) |
Jan 21, 2009 | 4.108 | 4.184 | 4.037 | 4.108 | 912,905 | -0.00(-0.06%) |
Jan 20, 2009 | 4.118 | 4.132 | 4.066 | 4.111 | 890,442 | +0.01(+0.17%) |
Jan 16, 2009 | 4.061 | 4.122 | 4.032 | 4.103 | 1,373,064 | +0.07(+1.82%) |
Jan 15, 2009 | 4.108 | 4.108 | 4.011 | 4.030 | 1,063,073 | -0.04(-0.87%) |
Jan 14, 2009 | 4.049 | 4.148 | 4.025 | 4.066 | 1,301,017 | +0.01(+0.29%) |
Jan 13, 2009 | 4.082 | 4.106 | 4.039 | 4.054 | 1,360,396 | -0.06(-1.44%) |
Jan 12, 2009 | 4.177 | 4.182 | 4.089 | 4.113 | 951,002 | -0.07(-1.70%) |
Jan 09, 2009 | 4.267 | 4.267 | 4.151 | 4.184 | 981,733 | -0.02(-0.56%) |
Jan 08, 2009 | 4.208 | 4.208 | 4.106 | 4.208 | 997,645 | -0.02(-0.45%) |
Jan 07, 2009 | 4.236 | 4.253 | 4.172 | 4.227 | 985,344 | -0.04(-0.94%) |
Jan 06, 2009 | 4.305 | 4.326 | 4.210 | 4.267 | 1,052,236 | +0.01(+0.28%) |
Jan 05, 2009 | 4.253 | 4.303 | 4.148 | 4.255 | 1,073,577 | +0.02(+0.39%) |
Jan 02, 2009 | 4.255 | 4.288 | 4.229 | 4.239 | 0 | -0.02(-0.56%) |