Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.205 | 3.206 | 3.205 | 3.206 | 752 | +0.11(+3.41%) |
Mar 30, 2009 | 3.170 | 3.241 | 3.022 | 3.100 | 2,696 | -0.11(-3.33%) |
Mar 26, 2009 | 3.212 | 3.212 | 3.100 | 3.207 | 4,834 | -0.05(-1.48%) |
Mar 25, 2009 | 3.107 | 3.417 | 3.086 | 3.255 | 5,345 | +0.23(+7.57%) |
Mar 24, 2009 | 3.100 | 3.205 | 2.860 | 3.026 | 8,095 | -0.07(-2.16%) |
Mar 23, 2009 | 3.036 | 3.241 | 2.945 | 3.093 | 3,415 | +0.18(+6.30%) |
Mar 20, 2009 | 2.994 | 3.058 | 2.910 | 2.910 | 5,252 | -0.06(-2.13%) |
Mar 19, 2009 | 2.843 | 3.100 | 2.811 | 2.973 | 4,198 | +0.04(+1.20%) |
Mar 17, 2009 | 2.783 | 2.938 | 2.938 | 2.938 | 567 | +0.19(+6.92%) |
Mar 16, 2009 | 2.748 | 2.748 | 2.748 | 2.748 | 319 | +0.00(+0.00%) |
Mar 13, 2009 | 2.748 | 2.748 | 2.642 | 2.748 | 4,543 | +0.04(+1.30%) |
Mar 12, 2009 | 2.642 | 2.719 | 2.593 | 2.712 | 3,545 | -0.03(-1.03%) |
Mar 11, 2009 | 2.578 | 2.818 | 2.564 | 2.740 | 4,643 | -0.09(-3.23%) |
Mar 10, 2009 | 2.614 | 2.853 | 2.614 | 2.832 | 10,882 | +0.30(+11.98%) |
Mar 09, 2009 | 2.600 | 2.642 | 2.466 | 2.529 | 23,909 | -0.08(-2.97%) |
Mar 06, 2009 | 2.574 | 2.663 | 2.536 | 2.607 | 18,633 | -0.20(-7.20%) |
Mar 05, 2009 | 2.783 | 2.809 | 2.614 | 2.809 | 1,135 | +0.00(+0.18%) |
Mar 04, 2009 | 2.881 | 2.881 | 2.748 | 2.804 | 865 | +0.20(+7.57%) |
Mar 02, 2009 | 2.888 | 2.888 | 2.607 | 2.607 | 4,600 | -0.30(-10.19%) |
Feb 27, 2009 | 2.825 | 2.903 | 2.818 | 2.903 | 2,271 | -0.02(-0.72%) |
Feb 26, 2009 | 2.924 | 3.135 | 2.712 | 2.924 | 3,548 | +0.12(+4.27%) |
Feb 25, 2009 | 2.818 | 2.846 | 2.783 | 2.804 | 5,535 | -0.01(-0.25%) |
Feb 24, 2009 | 2.748 | 2.811 | 2.748 | 2.811 | 3,690 | -0.08(-2.68%) |
Feb 23, 2009 | 2.719 | 2.888 | 2.719 | 2.888 | 1,540 | +0.00(+0.00%) |
Feb 20, 2009 | 2.846 | 2.888 | 2.829 | 2.888 | 6,586 | -0.04(-1.21%) |
Feb 19, 2009 | 2.994 | 2.994 | 2.903 | 2.924 | 5,467 | -0.07(-2.35%) |
Feb 18, 2009 | 3.100 | 3.100 | 2.888 | 2.994 | 17,209 | -0.05(-1.62%) |
Feb 17, 2009 | 3.001 | 3.043 | 3.001 | 3.043 | 496 | -0.09(-2.92%) |
Feb 13, 2009 | 3.107 | 3.283 | 3.107 | 3.135 | 2,979 | +0.01(+0.48%) |
Feb 12, 2009 | 3.177 | 3.373 | 3.079 | 3.120 | 18,454 | -0.05(-1.58%) |
Feb 11, 2009 | 3.121 | 3.315 | 2.959 | 3.170 | 12,079 | +0.04(+1.35%) |
Feb 10, 2009 | 3.276 | 3.431 | 3.128 | 3.128 | 4,242 | -0.15(-4.43%) |
Feb 09, 2009 | 3.128 | 3.273 | 3.128 | 3.273 | 6,214 | +0.18(+5.83%) |
Feb 06, 2009 | 3.022 | 3.093 | 2.987 | 3.093 | 5,110 | +0.13(+4.52%) |
Feb 05, 2009 | 2.888 | 2.973 | 2.888 | 2.959 | 3,054 | +0.07(+2.44%) |
Feb 04, 2009 | 2.959 | 2.959 | 2.818 | 2.888 | 7,088 | +0.02(+0.74%) |
Feb 03, 2009 | 2.818 | 2.867 | 2.762 | 2.867 | 4,166 | +0.12(+4.36%) |
Feb 02, 2009 | 2.825 | 2.825 | 2.712 | 2.748 | 3,687 | -0.08(-2.99%) |
Jan 30, 2009 | 2.825 | 2.832 | 2.825 | 2.832 | 452 | -0.13(-4.29%) |
Jan 29, 2009 | 2.938 | 2.959 | 2.937 | 2.959 | 5,293 | -0.01(-0.24%) |
Jan 28, 2009 | 2.858 | 2.966 | 2.832 | 2.966 | 6,318 | +0.05(+1.69%) |
Jan 27, 2009 | 2.712 | 2.931 | 2.712 | 2.917 | 16,691 | -0.04(-1.43%) |
Jan 26, 2009 | 2.832 | 2.959 | 2.832 | 2.959 | 15,188 | +0.05(+1.69%) |
Jan 23, 2009 | 2.656 | 2.910 | 2.656 | 2.910 | 6,890 | -0.06(-1.90%) |
Jan 22, 2009 | 2.903 | 3.156 | 2.670 | 2.966 | 11,659 | -0.13(-4.32%) |
Jan 21, 2009 | 3.036 | 3.135 | 2.973 | 3.100 | 8,579 | +0.07(+2.33%) |
Jan 20, 2009 | 3.205 | 3.332 | 2.832 | 3.029 | 55,743 | -0.01(-0.23%) |
Jan 16, 2009 | 3.205 | 3.205 | 2.797 | 3.036 | 31,228 | -0.06(-2.05%) |
Jan 15, 2009 | 3.142 | 3.382 | 2.522 | 3.100 | 16,891 | +0.00(+0.00%) |
Jan 14, 2009 | 3.473 | 3.473 | 2.959 | 3.100 | 24,596 | -0.56(-15.38%) |
Jan 13, 2009 | 3.994 | 3.994 | 3.367 | 3.663 | 54,238 | -0.44(-10.65%) |
Jan 12, 2009 | 4.051 | 4.107 | 3.875 | 4.100 | 74,486 | +0.03(+0.69%) |
Jan 09, 2009 | 4.234 | 4.234 | 3.945 | 4.072 | 58,569 | -0.04(-0.86%) |
Jan 08, 2009 | 4.051 | 4.410 | 3.522 | 4.107 | 123,720 | +0.11(+2.64%) |
Jan 07, 2009 | 4.027 | 4.218 | 4.002 | 4.002 | 243,376 | -0.03(-0.63%) |
Jan 06, 2009 | 4.178 | 4.379 | 4.027 | 4.027 | 112,572 | +0.01(+0.25%) |
Jan 05, 2009 | 3.901 | 4.309 | 3.825 | 4.017 | 109,398 | +0.21(+5.56%) |