Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.612 | 3.633 | 3.598 | 3.598 | 10,089 | -0.00(-0.06%) |
Mar 30, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 1,288 | -0.03(-0.71%) |
Mar 26, 2009 | 3.619 | 3.668 | 3.577 | 3.626 | 3,097 | +0.01(+0.19%) |
Mar 25, 2009 | 3.640 | 3.640 | 3.619 | 3.619 | 525 | -0.10(-2.81%) |
Mar 24, 2009 | 3.570 | 3.724 | 3.570 | 3.724 | 7,918 | +0.10(+2.90%) |
Mar 23, 2009 | 3.633 | 3.633 | 3.570 | 3.619 | 4,661 | +0.05(+1.37%) |
Mar 20, 2009 | 3.619 | 3.633 | 3.570 | 3.570 | 7,269 | -0.06(-1.73%) |
Mar 19, 2009 | 3.598 | 3.703 | 3.598 | 3.633 | 3,097 | +0.01(+0.39%) |
Mar 18, 2009 | 3.829 | 3.829 | 3.605 | 3.619 | 4,970 | -0.20(-5.21%) |
Mar 16, 2009 | 3.598 | 3.818 | 3.818 | 3.818 | 2,003 | +0.20(+5.50%) |
Mar 13, 2009 | 3.808 | 3.619 | 3.619 | 3.619 | 143 | -0.17(-4.43%) |
Mar 12, 2009 | 3.808 | 3.808 | 3.626 | 3.787 | 2,876 | +0.07(+1.88%) |
Mar 11, 2009 | 3.605 | 3.724 | 3.598 | 3.717 | 7,021 | +0.11(+3.10%) |
Mar 10, 2009 | 3.822 | 3.822 | 3.598 | 3.605 | 4,951 | +0.01(+0.19%) |
Mar 09, 2009 | 3.605 | 3.829 | 3.598 | 3.598 | 4,143 | -0.01(-0.39%) |
Mar 06, 2009 | 3.808 | 3.808 | 3.612 | 3.612 | 7,997 | -0.28(-7.18%) |
Mar 05, 2009 | 3.892 | 4.157 | 3.892 | 3.892 | 10,022 | -0.11(-2.79%) |
Mar 04, 2009 | 4.004 | 4.185 | 4.004 | 4.004 | 13,381 | -0.01(-0.35%) |
Mar 02, 2009 | 4.171 | 4.178 | 3.927 | 4.018 | 29,617 | -0.21(-4.96%) |
Feb 27, 2009 | 4.227 | 4.227 | 4.227 | 4.227 | 2,779 | -0.21(-4.72%) |
Feb 26, 2009 | 4.437 | 4.437 | 4.437 | 4.437 | 572 | +0.21(+4.96%) |
Feb 25, 2009 | 4.227 | 4.227 | 4.227 | 4.227 | 5,152 | -0.01(-0.17%) |
Feb 24, 2009 | 4.255 | 4.255 | 4.234 | 4.234 | 7,918 | -0.13(-2.88%) |
Feb 23, 2009 | 4.367 | 4.458 | 4.360 | 4.360 | 17,109 | -0.12(-2.65%) |
Feb 20, 2009 | 4.398 | 4.479 | 4.398 | 4.479 | 858 | +0.11(+2.56%) |
Feb 19, 2009 | 4.402 | 4.402 | 4.367 | 4.367 | 1,687 | +0.00(+0.00%) |
Feb 18, 2009 | 4.402 | 4.472 | 4.367 | 4.367 | 21,940 | -0.04(-0.95%) |
Feb 17, 2009 | 4.479 | 4.479 | 4.409 | 4.409 | 22,315 | -0.09(-2.02%) |
Feb 13, 2009 | 4.542 | 4.542 | 4.500 | 4.500 | 11,625 | -0.04(-0.92%) |
Feb 12, 2009 | 4.542 | 4.542 | 4.507 | 4.542 | 1,464 | +0.00(+0.00%) |
Feb 11, 2009 | 4.577 | 4.646 | 4.542 | 4.542 | 2,484 | -0.04(-0.91%) |
Feb 10, 2009 | 4.584 | 4.877 | 4.584 | 4.584 | 1,001 | +0.01(+0.31%) |
Feb 06, 2009 | 4.612 | 4.570 | 4.570 | 4.570 | 6,869 | -0.01(-0.15%) |
Feb 05, 2009 | 4.667 | 4.671 | 4.577 | 4.577 | 4,176 | -0.09(-1.95%) |
Feb 04, 2009 | 4.730 | 4.730 | 4.667 | 4.667 | 13,368 | -0.06(-1.33%) |
Feb 03, 2009 | 4.730 | 4.912 | 4.730 | 4.730 | 5,070 | -0.13(-2.59%) |
Feb 02, 2009 | 5.031 | 5.150 | 4.730 | 4.856 | 6,589 | -0.10(-2.11%) |
Jan 30, 2009 | 5.059 | 5.443 | 4.961 | 4.961 | 1,288 | -0.51(-9.32%) |
Jan 29, 2009 | 5.226 | 5.499 | 4.898 | 5.471 | 3,858 | -0.04(-0.76%) |
Jan 28, 2009 | 4.891 | 5.513 | 4.891 | 5.513 | 2,547 | +0.61(+12.55%) |
Jan 27, 2009 | 4.898 | 4.898 | 4.898 | 4.898 | 143 | -0.27(-5.14%) |
Jan 26, 2009 | 4.891 | 5.164 | 4.891 | 5.164 | 1,571 | +0.26(+5.27%) |
Jan 23, 2009 | 4.905 | 4.905 | 4.905 | 4.905 | 908 | -0.20(-3.97%) |
Jan 22, 2009 | 5.108 | 5.108 | 5.108 | 5.108 | 286 | -0.41(-7.41%) |
Jan 21, 2009 | 5.562 | 5.562 | 5.115 | 5.516 | 2,719 | -0.00(-0.04%) |
Jan 20, 2009 | 4.898 | 5.519 | 4.898 | 5.519 | 286 | +0.40(+7.75%) |
Jan 15, 2009 | 5.240 | 5.122 | 5.122 | 5.122 | 8,730 | -0.12(-2.27%) |
Jan 14, 2009 | 4.730 | 5.548 | 4.730 | 5.240 | 17,234 | +0.49(+10.29%) |
Jan 13, 2009 | 4.716 | 4.951 | 4.716 | 4.751 | 4,880 | +0.03(+0.59%) |
Jan 12, 2009 | 4.723 | 4.723 | 4.723 | 4.723 | 183 | -0.03(-0.73%) |
Jan 09, 2009 | 4.758 | 4.758 | 4.758 | 4.758 | 715 | -0.17(-3.40%) |
Jan 08, 2009 | 4.926 | 4.926 | 4.926 | 4.926 | 500 | +0.17(+3.52%) |
Jan 07, 2009 | 4.926 | 4.961 | 4.758 | 4.758 | 1,894 | -0.17(-3.40%) |
Jan 06, 2009 | 4.961 | 4.982 | 4.926 | 4.926 | 1,823 | -0.21(-4.08%) |
Jan 05, 2009 | 5.233 | 5.233 | 4.936 | 5.136 | 2,576 | +0.23(+4.70%) |