Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.819 | 2.916 | 2.819 | 2.891 | 80,800 | +0.07(+2.56%) |
Mar 30, 2009 | 2.912 | 2.912 | 2.819 | 2.819 | 130,281 | -0.21(-6.94%) |
Mar 26, 2009 | 2.972 | 3.041 | 2.972 | 3.029 | 189,658 | +0.11(+3.70%) |
Mar 25, 2009 | 2.930 | 2.966 | 2.855 | 2.921 | 130,471 | +0.01(+0.31%) |
Mar 24, 2009 | 2.897 | 2.945 | 2.891 | 2.912 | 221,781 | +0.02(+0.52%) |
Mar 23, 2009 | 2.876 | 2.897 | 2.864 | 2.897 | 198,223 | +0.24(+9.04%) |
Mar 20, 2009 | 2.747 | 2.762 | 2.654 | 2.657 | 210,758 | -0.09(-3.28%) |
Mar 19, 2009 | 2.852 | 2.873 | 2.747 | 2.747 | 261,811 | -0.06(-2.24%) |
Mar 18, 2009 | 2.735 | 2.838 | 2.735 | 2.810 | 78,182 | +0.05(+1.85%) |
Mar 17, 2009 | 2.699 | 2.804 | 2.699 | 2.759 | 92,299 | +0.06(+2.22%) |
Mar 16, 2009 | 2.702 | 2.789 | 2.699 | 2.699 | 62,345 | +0.01(+0.45%) |
Mar 13, 2009 | 2.741 | 2.741 | 2.672 | 2.687 | 0 | +0.00(+0.11%) |
Mar 12, 2009 | 2.483 | 2.699 | 2.483 | 2.684 | 61,129 | +0.18(+7.32%) |
Mar 11, 2009 | 2.432 | 2.542 | 2.429 | 2.501 | 120,144 | +0.11(+4.78%) |
Mar 10, 2009 | 2.281 | 2.441 | 2.281 | 2.387 | 69,927 | +0.09(+3.79%) |
Mar 09, 2009 | 2.284 | 2.346 | 2.284 | 2.300 | 132,729 | -0.03(-1.42%) |
Mar 06, 2009 | 2.411 | 2.417 | 2.306 | 2.333 | 0 | -0.11(-4.31%) |
Mar 05, 2009 | 2.516 | 2.531 | 2.438 | 2.438 | 76,406 | -0.12(-4.58%) |
Mar 04, 2009 | 2.528 | 2.582 | 2.507 | 2.555 | 190,018 | +0.06(+2.53%) |
Mar 02, 2009 | 2.672 | 2.672 | 2.492 | 2.492 | 222,267 | -0.23(-8.39%) |
Feb 27, 2009 | 2.711 | 2.816 | 2.696 | 2.720 | 0 | -0.07(-2.35%) |
Feb 26, 2009 | 2.762 | 2.927 | 2.733 | 2.785 | 200,968 | +0.04(+1.51%) |
Feb 25, 2009 | 2.714 | 2.789 | 2.684 | 2.744 | 130,900 | +0.03(+1.11%) |
Feb 24, 2009 | 2.645 | 2.741 | 2.636 | 2.714 | 188,246 | +0.08(+2.96%) |
Feb 23, 2009 | 2.816 | 2.882 | 2.630 | 2.636 | 157,046 | -0.20(-6.89%) |
Feb 20, 2009 | 2.702 | 2.891 | 2.702 | 2.831 | 112,096 | -0.11(-3.64%) |
Feb 19, 2009 | 3.026 | 3.076 | 2.930 | 2.938 | 96,446 | -0.06(-2.14%) |
Feb 18, 2009 | 3.071 | 3.071 | 2.954 | 3.002 | 117,539 | -0.05(-1.57%) |
Feb 17, 2009 | 3.212 | 3.212 | 2.990 | 3.050 | 74,237 | -0.21(-6.45%) |
Feb 13, 2009 | 3.242 | 3.281 | 3.242 | 3.260 | 64,287 | +0.00(+0.09%) |
Feb 12, 2009 | 3.230 | 3.290 | 3.185 | 3.257 | 70,250 | -0.04(-1.09%) |
Feb 11, 2009 | 3.293 | 3.326 | 3.272 | 3.293 | 102,596 | -0.00(-0.09%) |
Feb 10, 2009 | 3.326 | 3.416 | 3.290 | 3.296 | 97,765 | -0.09(-2.63%) |
Feb 09, 2009 | 3.398 | 3.488 | 3.380 | 3.385 | 62,422 | -0.08(-2.20%) |
Feb 06, 2009 | 3.383 | 3.497 | 3.383 | 3.461 | 44,800 | +0.07(+1.95%) |
Feb 05, 2009 | 3.371 | 3.402 | 3.284 | 3.395 | 53,551 | +0.01(+0.18%) |
Feb 04, 2009 | 3.383 | 3.487 | 3.371 | 3.389 | 100,470 | +0.02(+0.62%) |
Feb 03, 2009 | 3.293 | 3.395 | 3.293 | 3.368 | 64,800 | +0.08(+2.47%) |
Feb 02, 2009 | 3.233 | 3.302 | 3.227 | 3.287 | 59,484 | -0.03(-0.90%) |
Jan 30, 2009 | 3.371 | 3.401 | 3.317 | 3.317 | 0 | -0.05(-1.43%) |
Jan 29, 2009 | 3.395 | 3.407 | 3.332 | 3.365 | 49,454 | -0.09(-2.69%) |
Jan 28, 2009 | 3.407 | 3.524 | 3.407 | 3.458 | 50,839 | +0.07(+2.13%) |
Jan 27, 2009 | 3.344 | 3.398 | 3.341 | 3.386 | 27,708 | +0.06(+1.71%) |
Jan 26, 2009 | 3.350 | 3.353 | 3.298 | 3.329 | 45,003 | +0.05(+1.56%) |
Jan 23, 2009 | 3.236 | 3.293 | 3.182 | 3.278 | 66,113 | +0.03(+0.82%) |
Jan 22, 2009 | 3.149 | 3.311 | 3.143 | 3.251 | 94,471 | -0.02(-0.46%) |
Jan 21, 2009 | 3.214 | 3.266 | 3.166 | 3.266 | 77,615 | +0.07(+2.06%) |
Jan 20, 2009 | 3.272 | 3.347 | 3.191 | 3.200 | 112,103 | -0.16(-4.82%) |
Jan 16, 2009 | 3.377 | 3.416 | 3.317 | 3.362 | 40,406 | +0.02(+0.72%) |
Jan 15, 2009 | 3.383 | 3.383 | 3.242 | 3.338 | 84,564 | -0.05(-1.33%) |
Jan 14, 2009 | 3.467 | 3.467 | 3.383 | 3.383 | 69,907 | -0.11(-3.26%) |
Jan 13, 2009 | 3.524 | 3.529 | 3.491 | 3.497 | 60,910 | -0.04(-1.15%) |
Jan 12, 2009 | 3.617 | 3.617 | 3.512 | 3.538 | 64,264 | -0.12(-3.23%) |
Jan 09, 2009 | 3.701 | 3.725 | 3.638 | 3.656 | 101,480 | -0.05(-1.30%) |
Jan 08, 2009 | 3.668 | 3.719 | 3.647 | 3.704 | 138,215 | -0.03(-0.88%) |
Jan 07, 2009 | 3.782 | 3.782 | 3.671 | 3.737 | 137,986 | -0.08(-2.20%) |
Jan 06, 2009 | 3.788 | 3.873 | 3.773 | 3.822 | 155,158 | +0.06(+1.60%) |
Jan 05, 2009 | 3.770 | 3.799 | 3.674 | 3.761 | 187,240 | +0.02(+0.48%) |
Jan 02, 2009 | 3.572 | 3.770 | 3.572 | 3.743 | 0 | +0.19(+5.41%) |