Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.790 | 2.843 | 2.657 | 2.728 | 138,439 | +0.00(+0.00%) |
Mar 30, 2009 | 2.506 | 2.763 | 2.435 | 2.728 | 119,570 | +0.06(+2.33%) |
Mar 26, 2009 | 2.710 | 2.710 | 2.550 | 2.666 | 130,053 | -0.04(-1.64%) |
Mar 25, 2009 | 2.506 | 2.719 | 2.444 | 2.710 | 84,049 | +0.24(+9.71%) |
Mar 24, 2009 | 2.523 | 2.595 | 2.408 | 2.470 | 44,715 | -0.12(-4.79%) |
Mar 23, 2009 | 2.435 | 2.595 | 2.435 | 2.595 | 335,619 | -0.04(-1.68%) |
Mar 20, 2009 | 2.550 | 2.657 | 2.541 | 2.639 | 78,219 | +0.10(+3.85%) |
Mar 19, 2009 | 2.621 | 2.657 | 2.515 | 2.541 | 76,922 | -0.04(-1.38%) |
Mar 18, 2009 | 2.621 | 2.799 | 2.550 | 2.577 | 82,528 | -0.07(-2.68%) |
Mar 17, 2009 | 2.577 | 2.675 | 2.479 | 2.648 | 126,560 | +0.08(+3.11%) |
Mar 16, 2009 | 3.012 | 3.012 | 2.523 | 2.568 | 78,928 | -0.32(-11.08%) |
Mar 13, 2009 | 3.119 | 3.288 | 2.888 | 2.888 | 0 | -0.22(-7.14%) |
Mar 12, 2009 | 2.621 | 3.154 | 2.586 | 3.110 | 80,773 | +0.49(+18.64%) |
Mar 11, 2009 | 3.012 | 3.110 | 2.612 | 2.621 | 55,789 | -0.38(-12.72%) |
Mar 10, 2009 | 2.932 | 3.101 | 2.870 | 3.003 | 59,866 | +0.20(+7.30%) |
Mar 09, 2009 | 2.977 | 3.101 | 2.781 | 2.799 | 38,670 | -0.22(-7.35%) |
Mar 06, 2009 | 2.372 | 3.048 | 2.319 | 3.021 | 0 | +0.59(+24.09%) |
Mar 05, 2009 | 2.355 | 2.488 | 2.328 | 2.435 | 12,604 | -0.02(-0.72%) |
Mar 04, 2009 | 2.488 | 2.559 | 2.435 | 2.452 | 20,765 | +0.11(+4.55%) |
Mar 02, 2009 | 2.355 | 2.515 | 2.346 | 2.346 | 59,388 | -0.03(-1.12%) |
Feb 27, 2009 | 2.364 | 2.523 | 2.355 | 2.372 | 0 | -0.04(-1.84%) |
Feb 26, 2009 | 2.470 | 2.612 | 2.408 | 2.417 | 72,084 | -0.02(-0.73%) |
Feb 25, 2009 | 2.488 | 2.595 | 2.399 | 2.435 | 60,198 | -0.03(-1.08%) |
Feb 24, 2009 | 2.506 | 2.657 | 2.399 | 2.461 | 105,728 | +0.07(+2.97%) |
Feb 23, 2009 | 2.559 | 2.648 | 2.390 | 2.390 | 89,561 | -0.15(-5.94%) |
Feb 20, 2009 | 2.666 | 2.781 | 2.541 | 2.541 | 84,451 | -0.12(-4.67%) |
Feb 19, 2009 | 3.021 | 3.074 | 2.657 | 2.666 | 80,070 | -0.30(-10.18%) |
Feb 18, 2009 | 3.154 | 3.154 | 2.888 | 2.968 | 55,955 | -0.15(-4.84%) |
Feb 17, 2009 | 3.252 | 3.261 | 3.021 | 3.119 | 40,747 | -0.28(-8.36%) |
Feb 13, 2009 | 3.474 | 3.519 | 3.341 | 3.403 | 23,282 | -0.08(-2.30%) |
Feb 12, 2009 | 3.332 | 3.536 | 3.225 | 3.483 | 45,288 | +0.08(+2.35%) |
Feb 11, 2009 | 3.528 | 3.643 | 3.279 | 3.403 | 150,509 | -0.07(-2.05%) |
Feb 10, 2009 | 3.919 | 3.954 | 3.403 | 3.474 | 108,344 | -0.48(-12.13%) |
Feb 09, 2009 | 3.750 | 4.301 | 3.741 | 3.954 | 213,458 | +0.20(+5.20%) |
Feb 06, 2009 | 3.519 | 3.874 | 3.519 | 3.759 | 68,741 | +0.26(+7.36%) |
Feb 05, 2009 | 3.332 | 3.643 | 3.332 | 3.501 | 61,572 | +0.17(+5.07%) |
Feb 04, 2009 | 3.341 | 3.483 | 3.243 | 3.332 | 84,967 | +0.01(+0.27%) |
Feb 03, 2009 | 3.030 | 3.323 | 2.977 | 3.323 | 195,303 | +0.34(+11.31%) |
Feb 02, 2009 | 3.279 | 3.279 | 2.595 | 2.986 | 58,552 | +0.15(+5.33%) |
Jan 30, 2009 | 2.959 | 3.110 | 2.621 | 2.834 | 0 | -0.10(-3.33%) |
Jan 29, 2009 | 3.225 | 3.341 | 2.888 | 2.932 | 55,528 | -0.35(-10.57%) |
Jan 28, 2009 | 3.234 | 3.288 | 3.137 | 3.279 | 17,992 | +0.12(+3.65%) |
Jan 27, 2009 | 3.048 | 3.297 | 2.923 | 3.163 | 58,016 | +0.12(+3.79%) |
Jan 26, 2009 | 2.888 | 3.083 | 2.861 | 3.048 | 41,696 | +0.18(+6.19%) |
Jan 23, 2009 | 2.843 | 3.048 | 2.763 | 2.870 | 37,536 | -0.05(-1.82%) |
Jan 22, 2009 | 3.021 | 3.172 | 2.675 | 2.923 | 36,745 | -0.19(-6.00%) |
Jan 21, 2009 | 2.639 | 3.110 | 2.621 | 3.110 | 75,909 | +0.51(+19.45%) |
Jan 20, 2009 | 2.914 | 2.941 | 2.603 | 2.603 | 44,930 | -0.36(-12.28%) |
Jan 16, 2009 | 2.959 | 3.039 | 2.843 | 2.968 | 44,361 | -0.04(-1.47%) |
Jan 15, 2009 | 2.559 | 3.012 | 2.435 | 3.012 | 93,305 | +0.47(+18.53%) |
Jan 14, 2009 | 3.199 | 3.199 | 2.541 | 2.541 | 103,667 | -0.69(-21.43%) |
Jan 13, 2009 | 3.368 | 3.527 | 3.217 | 3.234 | 38,211 | -0.16(-4.71%) |
Jan 12, 2009 | 3.847 | 3.847 | 3.288 | 3.394 | 48,494 | -0.44(-11.57%) |
Jan 09, 2009 | 3.990 | 4.132 | 3.839 | 3.839 | 49,034 | -0.16(-4.00%) |
Jan 08, 2009 | 4.007 | 4.078 | 3.785 | 3.998 | 28,675 | -0.04(-0.88%) |
Jan 07, 2009 | 4.212 | 4.345 | 3.998 | 4.034 | 88,794 | -0.25(-5.81%) |
Jan 06, 2009 | 3.803 | 4.576 | 3.652 | 4.283 | 120,138 | +0.52(+13.95%) |
Jan 05, 2009 | 3.350 | 3.803 | 3.199 | 3.759 | 87,270 | +0.49(+14.95%) |
Jan 02, 2009 | 2.826 | 3.332 | 2.817 | 3.270 | 0 | +0.44(+15.72%) |