Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.507 | 2.706 | 2.395 | 2.626 | 4,073,675 | +0.08(+3.12%) |
Mar 30, 2009 | 2.618 | 2.682 | 2.149 | 2.547 | 10,435,622 | +0.06(+2.56%) |
Mar 26, 2009 | 2.196 | 2.483 | 2.165 | 2.483 | 2,474,815 | +0.33(+15.13%) |
Mar 25, 2009 | 2.077 | 2.181 | 1.918 | 2.157 | 4,412,021 | +0.12(+5.86%) |
Mar 24, 2009 | 2.077 | 2.157 | 2.021 | 2.037 | 2,015,675 | -0.12(-5.54%) |
Mar 23, 2009 | 2.069 | 2.157 | 2.055 | 2.157 | 3,116,818 | +0.25(+13.39%) |
Mar 20, 2009 | 2.117 | 2.117 | 1.870 | 1.902 | 2,985,401 | -0.23(-10.82%) |
Mar 19, 2009 | 2.340 | 2.340 | 2.085 | 2.133 | 1,278,414 | -0.15(-6.62%) |
Mar 18, 2009 | 2.308 | 2.356 | 2.101 | 2.284 | 2,313,337 | -0.10(-4.01%) |
Mar 17, 2009 | 1.974 | 2.379 | 1.886 | 2.379 | 1,886,977 | +0.41(+20.56%) |
Mar 16, 2009 | 2.181 | 2.181 | 1.934 | 1.974 | 1,425,964 | -0.10(-4.62%) |
Mar 13, 2009 | 2.045 | 2.109 | 1.799 | 2.069 | 0 | +0.03(+1.56%) |
Mar 12, 2009 | 1.775 | 2.053 | 1.703 | 2.037 | 1,977,010 | +0.29(+16.90%) |
Mar 11, 2009 | 1.886 | 1.958 | 1.727 | 1.743 | 2,012,187 | -0.12(-6.41%) |
Mar 10, 2009 | 1.671 | 1.886 | 1.647 | 1.862 | 2,209,287 | +0.25(+15.27%) |
Mar 09, 2009 | 1.544 | 1.743 | 1.496 | 1.615 | 2,537,954 | +0.04(+2.53%) |
Mar 06, 2009 | 1.289 | 1.576 | 1.226 | 1.576 | 0 | +0.26(+19.64%) |
Mar 05, 2009 | 1.440 | 1.464 | 1.241 | 1.317 | 1,256,215 | -0.08(-5.43%) |
Mar 04, 2009 | 1.305 | 1.568 | 1.281 | 1.393 | 3,355,296 | +0.01(+0.57%) |
Mar 02, 2009 | 1.663 | 1.679 | 1.377 | 1.385 | 2,024,657 | -0.33(-19.07%) |
Feb 27, 2009 | 1.679 | 1.767 | 1.552 | 1.711 | 0 | -0.02(-0.92%) |
Feb 26, 2009 | 1.854 | 1.942 | 1.711 | 1.727 | 1,594,925 | -0.10(-5.24%) |
Feb 25, 2009 | 2.077 | 2.077 | 1.759 | 1.822 | 1,786,105 | -0.24(-11.58%) |
Feb 24, 2009 | 2.053 | 2.141 | 1.966 | 2.061 | 2,849,470 | +0.10(+5.28%) |
Feb 23, 2009 | 2.101 | 2.181 | 1.958 | 1.958 | 1,442,287 | -0.11(-5.38%) |
Feb 20, 2009 | 2.157 | 2.196 | 1.934 | 2.069 | 1,339,184 | -0.14(-6.48%) |
Feb 19, 2009 | 2.173 | 2.364 | 2.117 | 2.212 | 1,369,329 | +0.14(+6.92%) |
Feb 18, 2009 | 2.252 | 2.252 | 1.990 | 2.069 | 1,982,814 | -0.14(-6.48%) |
Feb 17, 2009 | 2.459 | 2.539 | 2.149 | 2.212 | 1,592,655 | -0.27(-10.90%) |
Feb 13, 2009 | 2.650 | 2.769 | 2.443 | 2.483 | 1,155,480 | -0.18(-6.59%) |
Feb 12, 2009 | 2.801 | 2.801 | 2.435 | 2.658 | 2,142,245 | -0.10(-3.47%) |
Feb 11, 2009 | 3.008 | 3.120 | 2.746 | 2.753 | 1,675,941 | -0.25(-8.47%) |
Feb 10, 2009 | 3.096 | 3.326 | 3.000 | 3.008 | 3,053,299 | -0.11(-3.57%) |
Feb 09, 2009 | 2.929 | 3.215 | 2.913 | 3.120 | 2,492,974 | +0.18(+6.23%) |
Feb 06, 2009 | 2.809 | 3.016 | 2.753 | 2.937 | 4,655,826 | +0.18(+6.34%) |
Feb 05, 2009 | 3.581 | 3.661 | 2.435 | 2.761 | 9,129,744 | -0.60(-17.77%) |
Feb 04, 2009 | 5.316 | 5.316 | 3.358 | 3.358 | 4,181,697 | -1.94(-36.64%) |
Feb 03, 2009 | 5.658 | 5.658 | 5.197 | 5.300 | 982,401 | -0.31(-5.53%) |
Feb 02, 2009 | 5.284 | 5.666 | 4.982 | 5.610 | 952,799 | +0.22(+4.14%) |
Jan 30, 2009 | 5.666 | 5.770 | 5.340 | 5.388 | 0 | -0.14(-2.45%) |
Jan 29, 2009 | 6.080 | 6.120 | 5.515 | 5.523 | 679,606 | -0.65(-10.57%) |
Jan 28, 2009 | 5.650 | 6.223 | 5.650 | 6.175 | 1,177,317 | +0.56(+9.92%) |
Jan 27, 2009 | 5.595 | 5.801 | 5.507 | 5.618 | 706,179 | +0.04(+0.71%) |
Jan 26, 2009 | 5.507 | 5.754 | 5.332 | 5.579 | 704,549 | +0.07(+1.30%) |
Jan 23, 2009 | 5.292 | 5.666 | 5.292 | 5.507 | 652,684 | -0.12(-2.12%) |
Jan 22, 2009 | 5.579 | 5.754 | 5.332 | 5.626 | 935,647 | -0.11(-1.94%) |
Jan 21, 2009 | 5.173 | 5.809 | 5.165 | 5.738 | 902,145 | +0.65(+12.83%) |
Jan 20, 2009 | 5.475 | 5.722 | 5.006 | 5.085 | 1,131,158 | -0.63(-11.00%) |
Jan 16, 2009 | 5.602 | 5.785 | 5.340 | 5.714 | 611,531 | +0.18(+3.16%) |
Jan 15, 2009 | 5.555 | 5.634 | 5.125 | 5.539 | 664,244 | -0.02(-0.29%) |
Jan 14, 2009 | 5.587 | 5.682 | 5.396 | 5.555 | 865,002 | -0.25(-4.25%) |
Jan 13, 2009 | 5.579 | 5.833 | 5.523 | 5.801 | 716,843 | +0.18(+3.26%) |
Jan 12, 2009 | 5.976 | 6.088 | 5.587 | 5.618 | 894,950 | -0.36(-5.99%) |
Jan 09, 2009 | 6.128 | 6.271 | 5.785 | 5.976 | 984,928 | -0.14(-2.34%) |
Jan 08, 2009 | 5.929 | 6.160 | 5.817 | 6.120 | 518,238 | +0.14(+2.26%) |
Jan 07, 2009 | 6.271 | 6.398 | 5.929 | 5.984 | 869,456 | -0.45(-7.05%) |
Jan 06, 2009 | 6.581 | 6.605 | 6.239 | 6.438 | 1,288,659 | -0.06(-0.98%) |
Jan 05, 2009 | 6.549 | 6.597 | 6.271 | 6.502 | 1,034,360 | -0.06(-0.85%) |
Jan 02, 2009 | 6.685 | 6.740 | 6.446 | 6.557 | 0 | -0.13(-1.90%) |