Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.017 | 3.242 | 2.956 | 3.044 | 354,905 | +0.08(+2.76%) |
Mar 30, 2009 | 2.997 | 3.119 | 2.936 | 2.963 | 1,300,280 | -0.33(-9.94%) |
Mar 26, 2009 | 3.194 | 3.290 | 3.126 | 3.290 | 210,424 | +0.16(+5.00%) |
Mar 25, 2009 | 3.085 | 3.371 | 2.936 | 3.133 | 242,953 | +0.07(+2.22%) |
Mar 24, 2009 | 3.201 | 3.208 | 3.065 | 3.065 | 208,413 | -0.17(-5.26%) |
Mar 23, 2009 | 3.208 | 3.262 | 3.153 | 3.235 | 344,930 | +0.15(+4.86%) |
Mar 20, 2009 | 3.228 | 3.296 | 3.065 | 3.085 | 410,996 | -0.10(-3.20%) |
Mar 19, 2009 | 3.331 | 3.331 | 2.936 | 3.188 | 236,710 | -0.01(-0.43%) |
Mar 18, 2009 | 3.051 | 3.235 | 2.936 | 3.201 | 314,837 | +0.14(+4.44%) |
Mar 17, 2009 | 3.017 | 3.065 | 2.963 | 3.065 | 244,484 | +0.03(+1.12%) |
Mar 16, 2009 | 3.072 | 3.147 | 2.983 | 3.031 | 287,268 | +0.00(+0.00%) |
Mar 13, 2009 | 2.990 | 3.065 | 2.963 | 3.031 | 218,240 | +0.07(+2.30%) |
Mar 12, 2009 | 2.806 | 2.983 | 2.622 | 2.963 | 365,710 | +0.15(+5.33%) |
Mar 11, 2009 | 2.827 | 2.997 | 2.738 | 2.813 | 231,186 | +0.02(+0.73%) |
Mar 10, 2009 | 2.690 | 2.847 | 2.690 | 2.792 | 319,450 | +0.22(+8.47%) |
Mar 09, 2009 | 2.615 | 2.786 | 2.547 | 2.575 | 149,264 | -0.07(-2.58%) |
Mar 06, 2009 | 2.602 | 2.684 | 2.554 | 2.643 | 110,218 | +0.07(+2.65%) |
Mar 05, 2009 | 2.752 | 2.752 | 2.554 | 2.575 | 346,448 | -0.25(-8.70%) |
Mar 04, 2009 | 2.820 | 3.024 | 2.745 | 2.820 | 213,478 | +0.03(+1.22%) |
Mar 02, 2009 | 2.983 | 2.983 | 2.724 | 2.786 | 354,918 | -0.25(-8.30%) |
Feb 27, 2009 | 3.092 | 3.235 | 3.017 | 3.038 | 250,645 | -0.08(-2.62%) |
Feb 26, 2009 | 3.147 | 3.235 | 3.038 | 3.119 | 587,277 | +0.13(+4.33%) |
Feb 25, 2009 | 3.017 | 3.188 | 2.854 | 2.990 | 454,347 | -0.04(-1.35%) |
Feb 24, 2009 | 2.963 | 3.038 | 2.908 | 3.031 | 258,675 | +0.05(+1.83%) |
Feb 23, 2009 | 3.085 | 3.133 | 2.970 | 2.976 | 185,005 | -0.09(-2.89%) |
Feb 20, 2009 | 3.065 | 3.194 | 2.949 | 3.065 | 416,422 | -0.04(-1.32%) |
Feb 19, 2009 | 3.228 | 3.331 | 3.058 | 3.106 | 259,105 | -0.07(-2.15%) |
Feb 18, 2009 | 3.201 | 3.331 | 3.147 | 3.174 | 120,510 | +0.01(+0.22%) |
Feb 17, 2009 | 3.201 | 3.296 | 3.119 | 3.167 | 247,614 | -0.17(-5.10%) |
Feb 13, 2009 | 3.331 | 3.433 | 3.235 | 3.337 | 176,756 | +0.01(+0.41%) |
Feb 12, 2009 | 3.242 | 3.337 | 3.235 | 3.324 | 150,428 | -0.01(-0.20%) |
Feb 11, 2009 | 3.242 | 3.337 | 3.242 | 3.331 | 115,727 | +0.10(+2.95%) |
Feb 10, 2009 | 3.378 | 3.473 | 3.201 | 3.235 | 328,335 | -0.14(-4.04%) |
Feb 09, 2009 | 3.337 | 3.385 | 3.303 | 3.371 | 207,570 | +0.02(+0.61%) |
Feb 06, 2009 | 3.222 | 3.405 | 3.222 | 3.351 | 473,636 | +0.12(+3.58%) |
Feb 05, 2009 | 3.188 | 3.283 | 3.188 | 3.235 | 445,959 | +0.03(+0.85%) |
Feb 04, 2009 | 3.235 | 3.283 | 3.194 | 3.208 | 369,069 | -0.03(-0.84%) |
Feb 03, 2009 | 3.208 | 3.296 | 3.119 | 3.235 | 313,762 | +0.06(+1.93%) |
Feb 02, 2009 | 3.072 | 3.235 | 3.041 | 3.174 | 451,457 | +0.07(+2.42%) |
Jan 30, 2009 | 3.201 | 3.215 | 3.072 | 3.099 | 845,146 | -0.05(-1.73%) |
Jan 29, 2009 | 3.167 | 3.229 | 2.929 | 3.153 | 294,668 | -0.01(-0.43%) |
Jan 28, 2009 | 3.174 | 3.194 | 3.140 | 3.167 | 233,729 | +0.04(+1.31%) |
Jan 27, 2009 | 2.970 | 3.222 | 2.936 | 3.126 | 525,657 | +0.16(+5.28%) |
Jan 26, 2009 | 3.065 | 3.167 | 2.956 | 2.970 | 242,539 | -0.07(-2.46%) |
Jan 23, 2009 | 2.779 | 3.085 | 2.779 | 3.044 | 545,857 | +0.18(+6.43%) |
Jan 22, 2009 | 2.997 | 3.085 | 2.813 | 2.861 | 614,060 | -0.07(-2.33%) |
Jan 21, 2009 | 2.779 | 3.010 | 2.779 | 2.929 | 548,294 | +0.31(+11.69%) |
Jan 20, 2009 | 2.806 | 2.806 | 2.602 | 2.622 | 270,501 | -0.22(-7.67%) |
Jan 16, 2009 | 2.792 | 3.222 | 2.752 | 2.840 | 409,481 | -0.03(-0.95%) |
Jan 15, 2009 | 2.738 | 2.881 | 2.459 | 2.867 | 358,323 | +0.14(+5.25%) |
Jan 14, 2009 | 2.684 | 2.799 | 2.684 | 2.724 | 224,314 | -0.03(-1.23%) |
Jan 13, 2009 | 2.670 | 2.758 | 2.663 | 2.758 | 657,057 | +0.07(+2.53%) |
Jan 12, 2009 | 2.745 | 2.779 | 2.622 | 2.690 | 486,493 | -0.05(-1.74%) |
Jan 09, 2009 | 2.697 | 2.758 | 2.636 | 2.738 | 495,364 | +0.05(+1.77%) |
Jan 08, 2009 | 2.622 | 2.704 | 2.595 | 2.690 | 3,521,377 | +0.05(+1.80%) |
Jan 07, 2009 | 2.738 | 2.738 | 2.588 | 2.643 | 174,989 | -0.14(-5.13%) |
Jan 06, 2009 | 2.724 | 2.792 | 2.684 | 2.786 | 575,706 | +0.09(+3.28%) |
Jan 05, 2009 | 2.220 | 2.697 | 2.214 | 2.697 | 393,707 | +0.47(+21.10%) |