Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.910 | 2.930 | 2.500 | 2.670 | 37,450 | -0.27(-9.18%) |
Mar 30, 2009 | 3.000 | 3.020 | 2.900 | 2.940 | 13,043 | -0.01(-0.34%) |
Mar 26, 2009 | 2.714 | 2.950 | 2.714 | 2.950 | 21,879 | +0.06(+2.08%) |
Mar 25, 2009 | 2.900 | 2.950 | 2.840 | 2.890 | 23,600 | +0.01(+0.35%) |
Mar 24, 2009 | 2.790 | 2.900 | 2.780 | 2.880 | 17,050 | +0.11(+3.97%) |
Mar 23, 2009 | 2.690 | 2.790 | 2.560 | 2.770 | 31,600 | +0.10(+3.75%) |
Mar 20, 2009 | 2.680 | 2.690 | 2.660 | 2.670 | 3,400 | -0.02(-0.74%) |
Mar 19, 2009 | 2.710 | 2.750 | 2.690 | 2.690 | 4,900 | -0.01(-0.37%) |
Mar 18, 2009 | 2.610 | 2.700 | 2.610 | 2.700 | 600 | +0.06(+2.27%) |
Mar 17, 2009 | 2.620 | 2.700 | 2.600 | 2.640 | 14,100 | +0.04(+1.54%) |
Mar 16, 2009 | 2.580 | 2.640 | 2.580 | 2.600 | 2,800 | +0.06(+2.36%) |
Mar 13, 2009 | 2.570 | 2.580 | 2.530 | 2.540 | 5,301 | +0.09(+3.67%) |
Mar 12, 2009 | 2.280 | 2.480 | 2.280 | 2.450 | 29,824 | +0.08(+3.38%) |
Mar 11, 2009 | 2.260 | 2.400 | 2.260 | 2.370 | 9,525 | +0.24(+11.26%) |
Mar 10, 2009 | 2.180 | 2.240 | 2.130 | 2.130 | 11,600 | -0.07(-3.18%) |
Mar 09, 2009 | 2.130 | 2.200 | 2.040 | 2.200 | 394,287 | +0.08(+3.77%) |
Mar 06, 2009 | 2.130 | 2.170 | 2.090 | 2.120 | 14,300 | +0.00(+0.00%) |
Mar 05, 2009 | 2.190 | 2.220 | 2.120 | 2.120 | 4,600 | -0.07(-3.20%) |
Mar 04, 2009 | 2.150 | 2.200 | 2.150 | 2.190 | 6,300 | +0.01(+0.46%) |
Mar 02, 2009 | 2.300 | 2.300 | 2.180 | 2.180 | 11,400 | -0.15(-6.44%) |
Feb 27, 2009 | 2.350 | 2.360 | 2.290 | 2.330 | 10,110 | -0.02(-0.85%) |
Feb 26, 2009 | 2.390 | 2.390 | 2.350 | 2.350 | 2,500 | +0.00(+0.00%) |
Feb 25, 2009 | 2.350 | 2.370 | 2.350 | 2.350 | 8,946 | +0.01(+0.42%) |
Feb 24, 2009 | 2.350 | 2.360 | 2.220 | 2.340 | 13,400 | +0.00(+0.18%) |
Feb 23, 2009 | 2.320 | 2.344 | 2.320 | 2.336 | 3,100 | +0.08(+3.36%) |
Feb 20, 2009 | 2.460 | 2.460 | 2.250 | 2.260 | 20,992 | -0.14(-5.83%) |
Feb 19, 2009 | 2.570 | 2.580 | 2.400 | 2.400 | 6,984 | -0.18(-6.98%) |
Feb 18, 2009 | 2.950 | 2.950 | 2.550 | 2.580 | 33,637 | -0.10(-3.73%) |
Feb 17, 2009 | 2.680 | 2.680 | 2.620 | 2.680 | 5,875 | -0.02(-0.74%) |
Feb 13, 2009 | 2.710 | 2.820 | 2.650 | 2.700 | 19,550 | -0.03(-1.10%) |
Feb 12, 2009 | 2.700 | 2.800 | 2.700 | 2.730 | 11,710 | -0.07(-2.50%) |
Feb 11, 2009 | 2.800 | 2.820 | 2.800 | 2.800 | 6,700 | -0.04(-1.41%) |
Feb 10, 2009 | 2.820 | 2.840 | 2.810 | 2.840 | 4,700 | +0.02(+0.71%) |
Feb 09, 2009 | 2.790 | 2.830 | 2.790 | 2.820 | 5,000 | +0.03(+1.08%) |
Feb 06, 2009 | 2.780 | 2.820 | 2.720 | 2.790 | 21,028 | -0.03(-1.06%) |
Feb 05, 2009 | 2.740 | 2.820 | 2.740 | 2.820 | 600 | +0.01(+0.36%) |
Feb 04, 2009 | 2.820 | 2.820 | 2.770 | 2.810 | 600 | +0.00(+0.00%) |
Feb 03, 2009 | 2.740 | 2.820 | 2.710 | 2.810 | 5,000 | +0.08(+2.93%) |
Feb 02, 2009 | 2.620 | 2.740 | 2.620 | 2.730 | 5,685 | -0.08(-2.85%) |
Jan 30, 2009 | 2.670 | 2.810 | 2.630 | 2.810 | 7,300 | +0.02(+0.72%) |
Jan 29, 2009 | 2.760 | 2.790 | 2.760 | 2.790 | 200 | -0.02(-0.71%) |
Jan 28, 2009 | 2.820 | 2.870 | 2.760 | 2.810 | 2,800 | +0.11(+4.07%) |
Jan 26, 2009 | 2.690 | 2.700 | 2.700 | 2.700 | 4,400 | -0.03(-1.10%) |
Jan 23, 2009 | 2.650 | 2.740 | 2.630 | 2.730 | 2,500 | +0.07(+2.63%) |
Jan 22, 2009 | 2.690 | 2.710 | 2.660 | 2.660 | 1,575 | +0.11(+4.31%) |
Jan 21, 2009 | 2.630 | 2.690 | 2.550 | 2.550 | 8,800 | -0.12(-4.49%) |
Jan 20, 2009 | 2.660 | 2.680 | 2.610 | 2.670 | 5,669 | -0.05(-1.84%) |
Jan 16, 2009 | 2.720 | 2.720 | 2.650 | 2.720 | 4,569 | -0.03(-1.09%) |
Jan 15, 2009 | 2.730 | 2.780 | 2.700 | 2.750 | 16,219 | -0.05(-1.79%) |
Jan 14, 2009 | 2.760 | 2.800 | 2.750 | 2.800 | 78,702 | -0.01(-0.36%) |
Jan 13, 2009 | 2.760 | 2.810 | 2.750 | 2.810 | 3,500 | +0.00(+0.00%) |
Jan 12, 2009 | 2.810 | 2.810 | 2.750 | 2.810 | 4,870 | +0.00(+0.00%) |
Jan 09, 2009 | 2.818 | 2.850 | 2.810 | 2.810 | 16,913 | -0.04(-1.40%) |
Jan 08, 2009 | 2.870 | 2.870 | 2.830 | 2.850 | 2,800 | -0.04(-1.38%) |
Jan 07, 2009 | 2.930 | 2.950 | 2.850 | 2.890 | 7,900 | -0.12(-3.99%) |
Jan 06, 2009 | 3.000 | 3.030 | 2.990 | 3.010 | 8,800 | +0.08(+2.73%) |
Jan 05, 2009 | 2.980 | 3.000 | 2.930 | 2.930 | 10,040 | +0.01(+0.34%) |