Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.720 | 2.778 | 2.682 | 2.757 | 3,085,998 | +0.04(+1.50%) |
Mar 30, 2009 | 2.812 | 2.812 | 2.631 | 2.716 | 2,296,993 | -0.22(-7.64%) |
Mar 26, 2009 | 2.866 | 2.968 | 2.781 | 2.941 | 3,851,320 | +0.09(+2.98%) |
Mar 25, 2009 | 2.785 | 2.965 | 2.751 | 2.856 | 5,184,144 | +0.12(+4.35%) |
Mar 24, 2009 | 2.870 | 2.890 | 2.723 | 2.737 | 4,107,625 | -0.13(-4.63%) |
Mar 23, 2009 | 2.723 | 2.870 | 2.710 | 2.870 | 4,677,736 | +0.27(+10.34%) |
Mar 20, 2009 | 2.859 | 2.859 | 2.601 | 2.601 | 4,734,000 | -0.19(-6.83%) |
Mar 19, 2009 | 2.733 | 2.829 | 2.645 | 2.791 | 3,309,446 | +0.09(+3.27%) |
Mar 18, 2009 | 2.499 | 2.716 | 2.499 | 2.703 | 4,348,663 | +0.19(+7.44%) |
Mar 17, 2009 | 2.465 | 2.519 | 2.434 | 2.516 | 2,254,556 | +0.08(+3.36%) |
Mar 16, 2009 | 2.597 | 2.621 | 2.417 | 2.434 | 3,301,029 | -0.11(-4.16%) |
Mar 13, 2009 | 2.434 | 2.556 | 2.410 | 2.539 | 0 | +0.07(+3.04%) |
Mar 12, 2009 | 2.288 | 2.492 | 2.230 | 2.465 | 3,934,173 | +0.19(+8.55%) |
Mar 11, 2009 | 2.179 | 2.291 | 2.134 | 2.271 | 3,376,195 | +0.12(+5.71%) |
Mar 10, 2009 | 2.042 | 2.315 | 2.025 | 2.148 | 5,616,933 | +0.18(+8.98%) |
Mar 09, 2009 | 1.974 | 2.025 | 1.927 | 1.971 | 5,590,597 | -0.03(-1.70%) |
Mar 06, 2009 | 1.988 | 2.056 | 1.971 | 2.005 | 0 | +0.02(+1.03%) |
Mar 05, 2009 | 2.053 | 2.087 | 1.954 | 1.985 | 4,734,779 | -0.11(-5.20%) |
Mar 04, 2009 | 2.243 | 2.379 | 2.070 | 2.094 | 7,338,581 | -0.32(-13.14%) |
Mar 02, 2009 | 2.461 | 2.482 | 2.383 | 2.410 | 4,219,966 | -0.11(-4.32%) |
Feb 27, 2009 | 2.499 | 2.611 | 2.434 | 2.519 | 0 | -0.01(-0.40%) |
Feb 26, 2009 | 2.434 | 2.556 | 2.407 | 2.529 | 4,516,178 | +0.13(+5.24%) |
Feb 25, 2009 | 2.427 | 2.478 | 2.332 | 2.403 | 3,087,517 | -0.03(-1.12%) |
Feb 24, 2009 | 2.407 | 2.492 | 2.264 | 2.431 | 5,526,222 | +0.15(+6.73%) |
Feb 23, 2009 | 2.533 | 2.533 | 2.260 | 2.277 | 6,149,037 | -0.10(-4.15%) |
Feb 20, 2009 | 2.390 | 2.444 | 2.267 | 2.376 | 4,961,978 | -0.06(-2.65%) |
Feb 19, 2009 | 2.475 | 2.522 | 2.424 | 2.441 | 3,762,845 | -0.04(-1.51%) |
Feb 18, 2009 | 2.454 | 2.570 | 2.390 | 2.478 | 4,171,324 | +0.02(+0.69%) |
Feb 17, 2009 | 2.431 | 2.519 | 2.328 | 2.461 | 6,046,934 | -0.01(-0.41%) |
Feb 13, 2009 | 2.659 | 2.689 | 2.431 | 2.471 | 12,584,627 | -0.18(-6.80%) |
Feb 12, 2009 | 2.519 | 2.822 | 2.468 | 2.652 | 32,808,364 | -0.82(-23.70%) |
Feb 11, 2009 | 3.476 | 3.578 | 3.404 | 3.476 | 13,974,282 | -0.06(-1.83%) |
Feb 10, 2009 | 3.568 | 3.687 | 3.472 | 3.540 | 7,491,431 | -0.08(-2.26%) |
Feb 09, 2009 | 3.564 | 3.642 | 3.421 | 3.622 | 5,465,498 | +0.03(+0.95%) |
Feb 06, 2009 | 3.629 | 3.802 | 3.574 | 3.588 | 4,367,132 | -0.07(-2.04%) |
Feb 05, 2009 | 3.418 | 3.693 | 3.367 | 3.663 | 2,893,443 | +0.22(+6.43%) |
Feb 04, 2009 | 3.615 | 3.642 | 3.411 | 3.442 | 2,933,559 | -0.19(-5.16%) |
Feb 03, 2009 | 3.571 | 3.646 | 3.479 | 3.629 | 2,295,031 | +0.16(+4.61%) |
Feb 02, 2009 | 3.605 | 3.700 | 3.414 | 3.469 | 3,543,663 | -0.16(-4.41%) |
Jan 30, 2009 | 3.734 | 3.789 | 3.530 | 3.629 | 0 | -0.15(-3.96%) |
Jan 29, 2009 | 3.806 | 3.962 | 3.734 | 3.779 | 3,633,102 | -0.04(-1.16%) |
Jan 28, 2009 | 3.809 | 3.874 | 3.751 | 3.823 | 3,229,381 | +0.10(+2.74%) |
Jan 27, 2009 | 3.690 | 3.768 | 3.639 | 3.721 | 1,411,379 | +0.04(+1.20%) |
Jan 26, 2009 | 3.697 | 3.843 | 3.622 | 3.676 | 1,803,334 | -0.02(-0.55%) |
Jan 23, 2009 | 3.452 | 3.785 | 3.408 | 3.697 | 2,527,039 | +0.17(+4.73%) |
Jan 22, 2009 | 3.574 | 3.595 | 3.322 | 3.530 | 6,005,730 | -0.12(-3.17%) |
Jan 21, 2009 | 3.717 | 3.717 | 3.544 | 3.646 | 4,239,075 | -0.03(-0.74%) |
Jan 20, 2009 | 4.065 | 4.065 | 3.632 | 3.673 | 3,143,640 | -0.41(-10.01%) |
Jan 16, 2009 | 4.041 | 4.187 | 4.017 | 4.082 | 4,676,813 | +0.07(+1.70%) |
Jan 15, 2009 | 3.789 | 4.170 | 3.615 | 4.013 | 3,538,907 | +0.20(+5.36%) |
Jan 14, 2009 | 3.765 | 3.836 | 3.717 | 3.809 | 2,395,186 | -0.01(-0.27%) |
Jan 13, 2009 | 3.847 | 3.908 | 3.704 | 3.819 | 4,717,567 | +0.01(+0.18%) |
Jan 12, 2009 | 3.908 | 3.976 | 3.785 | 3.813 | 5,185,695 | -0.21(-5.17%) |
Jan 09, 2009 | 4.150 | 4.170 | 3.949 | 4.020 | 1,884,947 | -0.13(-3.12%) |
Jan 08, 2009 | 4.126 | 4.207 | 3.956 | 4.150 | 1,728,539 | -0.07(-1.61%) |
Jan 07, 2009 | 4.391 | 4.395 | 4.085 | 4.218 | 4,586,884 | -0.19(-4.32%) |
Jan 06, 2009 | 4.299 | 4.425 | 4.174 | 4.408 | 4,205,516 | +0.15(+3.60%) |
Jan 05, 2009 | 4.218 | 4.286 | 4.020 | 4.255 | 5,230,617 | +0.10(+2.46%) |
Jan 02, 2009 | 3.925 | 4.221 | 3.911 | 4.153 | 0 | +0.15(+3.74%) |