Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.300 | 3.300 | 3.190 | 3.220 | 13,969 | +0.08(+2.55%) |
Mar 30, 2009 | 3.400 | 3.400 | 3.060 | 3.140 | 51,893 | -0.36(-10.41%) |
Mar 26, 2009 | 3.347 | 3.570 | 3.240 | 3.505 | 55,298 | +0.25(+7.52%) |
Mar 25, 2009 | 3.400 | 3.540 | 3.190 | 3.260 | 42,120 | -0.02(-0.61%) |
Mar 24, 2009 | 3.340 | 3.380 | 3.200 | 3.280 | 19,206 | -0.02(-0.61%) |
Mar 23, 2009 | 3.198 | 3.450 | 3.150 | 3.300 | 32,410 | +0.24(+7.84%) |
Mar 20, 2009 | 3.070 | 3.240 | 2.950 | 3.060 | 11,616 | +0.01(+0.33%) |
Mar 19, 2009 | 3.280 | 3.390 | 3.030 | 3.050 | 29,766 | -0.27(-8.13%) |
Mar 18, 2009 | 3.270 | 3.430 | 3.270 | 3.320 | 13,407 | -0.01(-0.30%) |
Mar 17, 2009 | 3.200 | 3.330 | 3.200 | 3.330 | 9,555 | +0.17(+5.38%) |
Mar 16, 2009 | 3.320 | 3.410 | 3.080 | 3.160 | 29,959 | -0.14(-4.24%) |
Mar 13, 2009 | 3.320 | 3.350 | 3.211 | 3.300 | 26,116 | +0.10(+3.12%) |
Mar 12, 2009 | 3.140 | 3.230 | 2.990 | 3.200 | 33,877 | +0.06(+1.91%) |
Mar 11, 2009 | 3.210 | 3.210 | 2.960 | 3.140 | 90,573 | +0.14(+4.67%) |
Mar 10, 2009 | 3.010 | 3.210 | 2.970 | 3.000 | 53,060 | +0.02(+0.67%) |
Mar 09, 2009 | 2.660 | 3.020 | 2.650 | 2.980 | 36,401 | +0.25(+9.16%) |
Mar 06, 2009 | 2.740 | 2.740 | 2.620 | 2.730 | 27,270 | +0.07(+2.63%) |
Mar 05, 2009 | 2.700 | 2.770 | 2.660 | 2.660 | 35,490 | -0.08(-2.92%) |
Mar 04, 2009 | 2.870 | 2.870 | 2.730 | 2.740 | 30,554 | -0.12(-4.20%) |
Mar 02, 2009 | 2.860 | 2.980 | 2.840 | 2.860 | 36,602 | -0.10(-3.38%) |
Feb 27, 2009 | 2.990 | 3.210 | 2.930 | 2.960 | 39,564 | -0.03(-1.00%) |
Feb 26, 2009 | 2.970 | 3.070 | 2.923 | 2.990 | 43,710 | -0.00(-0.00%) |
Feb 25, 2009 | 3.010 | 3.030 | 2.900 | 2.990 | 36,931 | -0.02(-0.66%) |
Feb 24, 2009 | 2.830 | 3.110 | 2.830 | 3.010 | 40,355 | +0.16(+5.61%) |
Feb 23, 2009 | 3.080 | 3.130 | 2.850 | 2.850 | 85,715 | -0.16(-5.32%) |
Feb 20, 2009 | 3.200 | 3.200 | 3.000 | 3.010 | 52,302 | -0.19(-5.94%) |
Feb 19, 2009 | 3.290 | 3.300 | 3.190 | 3.200 | 19,097 | -0.09(-2.66%) |
Feb 18, 2009 | 3.350 | 3.480 | 3.200 | 3.288 | 21,035 | +0.02(+0.54%) |
Feb 17, 2009 | 3.400 | 3.430 | 3.170 | 3.270 | 38,173 | -0.11(-3.25%) |
Feb 13, 2009 | 3.420 | 3.490 | 3.290 | 3.380 | 32,132 | -0.02(-0.59%) |
Feb 12, 2009 | 3.430 | 3.580 | 3.260 | 3.400 | 82,200 | -0.30(-8.11%) |
Feb 11, 2009 | 3.700 | 3.700 | 3.620 | 3.700 | 13,922 | +0.01(+0.27%) |
Feb 10, 2009 | 3.820 | 3.990 | 3.550 | 3.690 | 123,411 | -0.51(-12.14%) |
Feb 09, 2009 | 4.240 | 4.450 | 4.100 | 4.200 | 54,430 | -0.02(-0.48%) |
Feb 06, 2009 | 4.150 | 4.290 | 4.130 | 4.220 | 39,524 | +0.05(+1.20%) |
Feb 05, 2009 | 4.110 | 4.260 | 4.000 | 4.170 | 42,960 | +0.08(+1.91%) |
Feb 04, 2009 | 4.150 | 4.150 | 4.080 | 4.092 | 22,752 | +0.01(+0.29%) |
Feb 03, 2009 | 4.150 | 4.200 | 3.980 | 4.080 | 27,289 | +0.01(+0.25%) |
Feb 02, 2009 | 4.080 | 4.230 | 4.050 | 4.070 | 41,754 | +0.03(+0.74%) |
Jan 30, 2009 | 4.210 | 4.258 | 4.040 | 4.040 | 33,100 | -0.09(-2.18%) |
Jan 29, 2009 | 4.320 | 4.320 | 4.070 | 4.130 | 17,368 | -0.18(-4.18%) |
Jan 28, 2009 | 4.170 | 4.390 | 4.170 | 4.310 | 35,245 | +0.15(+3.73%) |
Jan 27, 2009 | 4.190 | 4.350 | 4.150 | 4.155 | 33,865 | -0.01(-0.36%) |
Jan 26, 2009 | 4.300 | 4.330 | 4.110 | 4.170 | 41,410 | -0.05(-1.18%) |
Jan 23, 2009 | 4.170 | 4.250 | 4.100 | 4.220 | 15,894 | +0.02(+0.48%) |
Jan 22, 2009 | 4.280 | 4.440 | 4.060 | 4.200 | 29,250 | -0.08(-1.87%) |
Jan 21, 2009 | 4.090 | 4.290 | 4.050 | 4.280 | 28,540 | +0.19(+4.52%) |
Jan 20, 2009 | 4.230 | 4.230 | 4.060 | 4.095 | 57,400 | -0.11(-2.50%) |
Jan 16, 2009 | 4.400 | 4.500 | 4.170 | 4.200 | 43,321 | -0.08(-1.87%) |
Jan 15, 2009 | 4.250 | 4.400 | 4.010 | 4.280 | 64,626 | +0.03(+0.71%) |
Jan 14, 2009 | 4.340 | 4.422 | 4.250 | 4.250 | 102,291 | -0.10(-2.30%) |
Jan 13, 2009 | 4.330 | 4.580 | 4.330 | 4.350 | 69,198 | +0.00(+0.00%) |
Jan 12, 2009 | 4.420 | 4.500 | 4.250 | 4.350 | 100,504 | -0.02(-0.46%) |
Jan 09, 2009 | 4.490 | 4.540 | 4.335 | 4.370 | 28,434 | -0.12(-2.67%) |
Jan 08, 2009 | 4.260 | 4.490 | 4.250 | 4.490 | 58,109 | +0.25(+5.90%) |
Jan 07, 2009 | 4.550 | 4.550 | 4.000 | 4.240 | 95,819 | -0.25(-5.57%) |
Jan 06, 2009 | 4.160 | 4.600 | 4.120 | 4.490 | 113,365 | +0.49(+12.25%) |
Jan 05, 2009 | 3.900 | 4.110 | 3.900 | 4.000 | 246,645 | +0.23(+6.10%) |