Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.145 | 3.145 | 2.927 | 2.927 | 25,683 | +0.13(+4.50%) |
Mar 30, 2009 | 3.361 | 3.492 | 2.801 | 2.801 | 7,962 | -0.57(-16.94%) |
Mar 26, 2009 | 3.439 | 3.439 | 3.372 | 3.372 | 4,141 | -0.07(-1.95%) |
Mar 25, 2009 | 3.333 | 3.694 | 3.305 | 3.439 | 63,364 | +0.01(+0.24%) |
Mar 23, 2009 | 3.431 | 3.431 | 3.431 | 3.431 | 0 | +0.49(+16.67%) |
Mar 20, 2009 | 2.941 | 2.941 | 2.941 | 2.941 | 714 | +0.03(+0.96%) |
Mar 19, 2009 | 2.808 | 2.913 | 2.808 | 2.913 | 3,659 | +0.04(+1.46%) |
Mar 18, 2009 | 2.745 | 2.871 | 2.745 | 2.871 | 3,213 | +0.12(+4.54%) |
Mar 17, 2009 | 2.451 | 2.756 | 2.100 | 2.746 | 14,150 | +0.42(+17.99%) |
Mar 16, 2009 | 2.240 | 2.327 | 2.240 | 2.327 | 16,425 | +0.14(+6.54%) |
Mar 13, 2009 | 2.086 | 2.240 | 1.960 | 2.184 | 11,443 | +0.19(+9.40%) |
Mar 12, 2009 | 1.946 | 1.997 | 1.946 | 1.997 | 7,002 | +0.05(+2.59%) |
Mar 11, 2009 | 2.154 | 2.154 | 1.890 | 1.946 | 5,891 | +0.10(+5.54%) |
Mar 10, 2009 | 2.212 | 2.308 | 1.844 | 1.844 | 45,815 | -0.39(-17.48%) |
Mar 09, 2009 | 1.988 | 2.235 | 1.988 | 2.235 | 1,428 | +0.15(+7.26%) |
Mar 06, 2009 | 1.966 | 2.181 | 1.602 | 2.084 | 76,208 | -0.07(-3.38%) |
Mar 05, 2009 | 2.033 | 2.156 | 2.033 | 2.156 | 5,177 | +0.06(+2.67%) |
Mar 04, 2009 | 2.103 | 2.142 | 2.100 | 2.100 | 50,267 | -0.14(-6.25%) |
Mar 02, 2009 | 2.254 | 2.311 | 2.240 | 2.240 | 84,410 | -0.07(-3.03%) |
Feb 27, 2009 | 2.353 | 2.353 | 2.243 | 2.311 | 29,290 | -0.06(-2.37%) |
Feb 26, 2009 | 2.263 | 2.367 | 2.263 | 2.367 | 5,713 | -0.07(-2.87%) |
Feb 25, 2009 | 2.521 | 2.521 | 2.437 | 2.437 | 20,534 | -0.08(-3.33%) |
Feb 24, 2009 | 2.577 | 2.577 | 2.431 | 2.521 | 43,226 | -0.15(-5.76%) |
Feb 23, 2009 | 2.773 | 2.773 | 2.521 | 2.675 | 23,252 | -0.18(-6.37%) |
Feb 20, 2009 | 2.661 | 2.857 | 2.591 | 2.857 | 43,558 | +0.14(+5.15%) |
Feb 19, 2009 | 2.691 | 2.717 | 2.689 | 2.717 | 5,056 | +0.01(+0.52%) |
Feb 18, 2009 | 2.695 | 2.731 | 2.689 | 2.703 | 28,658 | -0.03(-1.03%) |
Feb 17, 2009 | 2.801 | 2.801 | 2.722 | 2.731 | 7,148 | -0.07(-2.50%) |
Feb 13, 2009 | 2.661 | 2.871 | 2.661 | 2.801 | 7,805 | +0.01(+0.25%) |
Feb 12, 2009 | 2.799 | 2.913 | 2.635 | 2.794 | 49,682 | +0.13(+5.00%) |
Feb 11, 2009 | 2.703 | 2.745 | 2.661 | 2.661 | 19,342 | -0.06(-2.06%) |
Feb 10, 2009 | 2.773 | 2.773 | 2.689 | 2.717 | 39,816 | -0.02(-0.88%) |
Feb 09, 2009 | 2.703 | 2.745 | 2.591 | 2.741 | 5,152 | -0.00(-0.14%) |
Feb 06, 2009 | 2.773 | 2.773 | 2.745 | 2.745 | 5,355 | -0.03(-1.01%) |
Feb 05, 2009 | 2.837 | 2.837 | 2.773 | 2.773 | 13,211 | -0.01(-0.30%) |
Feb 04, 2009 | 2.941 | 3.347 | 2.781 | 2.781 | 61,051 | +0.01(+0.30%) |
Feb 03, 2009 | 2.767 | 2.840 | 2.675 | 2.773 | 9,430 | -0.02(-0.65%) |
Feb 02, 2009 | 2.885 | 2.885 | 2.791 | 2.791 | 2,499 | +0.02(+0.66%) |
Jan 30, 2009 | 2.610 | 2.773 | 2.593 | 2.773 | 3,085 | +0.03(+1.02%) |
Jan 29, 2009 | 2.843 | 2.843 | 2.745 | 2.745 | 4,149 | -0.10(-3.45%) |
Jan 28, 2009 | 2.843 | 2.843 | 2.843 | 2.843 | 11,069 | +0.04(+1.50%) |
Jan 27, 2009 | 2.801 | 2.801 | 2.801 | 2.801 | 3,570 | -0.14(-4.76%) |
Jan 26, 2009 | 2.913 | 2.941 | 2.913 | 2.941 | 2,320 | +0.14(+5.00%) |
Jan 23, 2009 | 2.801 | 2.801 | 2.801 | 2.801 | 1,481 | -0.10(-3.29%) |
Jan 22, 2009 | 2.834 | 2.913 | 2.815 | 2.896 | 8,933 | -0.16(-5.14%) |
Jan 21, 2009 | 2.955 | 3.053 | 2.955 | 3.053 | 1,606 | +0.18(+6.34%) |
Jan 20, 2009 | 2.997 | 2.997 | 2.871 | 2.871 | 6,027 | -0.10(-3.30%) |
Jan 08, 2009 | 2.983 | 2.969 | 2.969 | 2.969 | 2,142 | -0.02(-0.75%) |
Jan 07, 2009 | 2.799 | 2.991 | 2.799 | 2.991 | 3,138 | +0.20(+7.01%) |
Jan 06, 2009 | 2.784 | 2.801 | 2.784 | 2.795 | 2,499 | +0.20(+7.89%) |
Jan 05, 2009 | 2.848 | 2.848 | 2.591 | 2.591 | 15,721 | +0.21(+8.82%) |