Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.870 | 2.960 | 2.800 | 2.850 | 136,409 | +0.03(+1.06%) |
Mar 30, 2009 | 2.760 | 2.870 | 2.710 | 2.820 | 156,641 | -0.21(-6.93%) |
Mar 26, 2009 | 3.000 | 3.030 | 2.870 | 3.030 | 142,579 | +0.08(+2.71%) |
Mar 25, 2009 | 2.850 | 3.020 | 2.790 | 2.950 | 219,227 | +0.16(+5.73%) |
Mar 24, 2009 | 2.890 | 3.040 | 2.770 | 2.790 | 135,136 | -0.17(-5.74%) |
Mar 23, 2009 | 2.890 | 3.000 | 2.640 | 2.960 | 297,240 | +0.40(+15.62%) |
Mar 20, 2009 | 3.040 | 3.040 | 2.560 | 2.560 | 316,384 | -0.44(-14.67%) |
Mar 19, 2009 | 3.140 | 3.140 | 2.990 | 3.000 | 85,140 | -0.10(-3.23%) |
Mar 18, 2009 | 3.100 | 3.220 | 3.010 | 3.100 | 137,212 | -0.15(-4.62%) |
Mar 17, 2009 | 3.070 | 3.250 | 3.000 | 3.250 | 115,473 | +0.17(+5.52%) |
Mar 16, 2009 | 3.160 | 3.220 | 2.952 | 3.080 | 222,747 | -0.05(-1.60%) |
Mar 13, 2009 | 3.010 | 3.250 | 2.810 | 3.130 | 193,785 | +0.13(+4.33%) |
Mar 12, 2009 | 2.610 | 3.020 | 2.520 | 3.000 | 349,633 | +0.33(+12.36%) |
Mar 11, 2009 | 2.590 | 2.760 | 2.470 | 2.670 | 238,827 | +0.09(+3.49%) |
Mar 10, 2009 | 2.470 | 2.600 | 2.278 | 2.580 | 179,672 | +0.19(+7.95%) |
Mar 09, 2009 | 2.270 | 2.510 | 2.240 | 2.390 | 219,333 | +0.08(+3.46%) |
Mar 06, 2009 | 2.280 | 2.370 | 2.080 | 2.310 | 445,422 | +0.06(+2.67%) |
Mar 05, 2009 | 2.570 | 2.570 | 2.160 | 2.250 | 264,865 | -0.41(-15.41%) |
Mar 04, 2009 | 2.650 | 2.800 | 2.490 | 2.660 | 221,709 | +0.16(+6.40%) |
Mar 02, 2009 | 2.750 | 2.900 | 2.500 | 2.500 | 352,908 | -0.32(-11.35%) |
Feb 27, 2009 | 2.690 | 2.900 | 2.550 | 2.820 | 321,161 | +0.07(+2.55%) |
Feb 26, 2009 | 2.600 | 3.090 | 2.570 | 2.750 | 508,283 | +0.17(+6.59%) |
Feb 25, 2009 | 2.350 | 2.690 | 2.320 | 2.580 | 544,456 | +0.23(+9.79%) |
Feb 24, 2009 | 2.720 | 2.840 | 2.210 | 2.350 | 1,057,519 | -0.31(-11.65%) |
Feb 23, 2009 | 2.750 | 2.970 | 2.470 | 2.660 | 267,474 | -0.05(-1.85%) |
Feb 20, 2009 | 2.840 | 2.920 | 2.670 | 2.710 | 449,001 | -0.18(-6.23%) |
Feb 19, 2009 | 3.120 | 3.180 | 2.740 | 2.890 | 333,745 | -0.19(-6.17%) |
Feb 18, 2009 | 3.250 | 3.350 | 3.000 | 3.080 | 172,805 | -0.11(-3.45%) |
Feb 17, 2009 | 3.140 | 3.210 | 3.040 | 3.190 | 151,933 | -0.06(-1.85%) |
Feb 13, 2009 | 3.070 | 3.270 | 3.050 | 3.250 | 136,532 | +0.19(+6.21%) |
Feb 12, 2009 | 3.110 | 3.250 | 2.910 | 3.060 | 175,744 | +0.06(+2.00%) |
Feb 11, 2009 | 3.010 | 3.020 | 2.837 | 3.000 | 115,926 | +0.02(+0.67%) |
Feb 10, 2009 | 2.990 | 3.080 | 2.780 | 2.980 | 180,732 | -0.04(-1.32%) |
Feb 09, 2009 | 2.920 | 3.120 | 2.900 | 3.020 | 215,533 | +0.13(+4.50%) |
Feb 06, 2009 | 2.680 | 2.920 | 2.660 | 2.890 | 226,037 | +0.19(+7.04%) |
Feb 05, 2009 | 2.720 | 2.940 | 2.650 | 2.700 | 475,299 | -0.05(-1.82%) |
Feb 04, 2009 | 2.820 | 2.880 | 2.650 | 2.750 | 274,937 | -0.06(-2.14%) |
Feb 03, 2009 | 2.640 | 2.870 | 2.580 | 2.810 | 213,487 | +0.20(+7.66%) |
Feb 02, 2009 | 2.470 | 2.650 | 2.450 | 2.610 | 174,417 | +0.16(+6.53%) |
Jan 30, 2009 | 2.520 | 2.570 | 2.450 | 2.450 | 181,380 | -0.05(-2.00%) |
Jan 29, 2009 | 2.450 | 2.570 | 2.450 | 2.500 | 93,473 | -0.06(-2.34%) |
Jan 28, 2009 | 2.540 | 2.650 | 2.480 | 2.560 | 174,074 | +0.06(+2.40%) |
Jan 27, 2009 | 2.490 | 2.630 | 2.370 | 2.500 | 214,752 | +0.02(+0.81%) |
Jan 26, 2009 | 2.350 | 2.530 | 2.350 | 2.480 | 162,733 | +0.08(+3.33%) |
Jan 23, 2009 | 2.290 | 2.460 | 2.290 | 2.400 | 190,847 | -0.04(-1.64%) |
Jan 22, 2009 | 2.490 | 2.510 | 2.360 | 2.440 | 119,440 | -0.11(-4.31%) |
Jan 21, 2009 | 2.480 | 2.610 | 2.400 | 2.550 | 269,506 | +0.12(+4.94%) |
Jan 20, 2009 | 2.550 | 2.640 | 2.430 | 2.430 | 327,607 | -0.17(-6.54%) |
Jan 16, 2009 | 2.990 | 3.190 | 2.510 | 2.600 | 341,690 | -0.12(-4.41%) |
Jan 15, 2009 | 2.540 | 2.720 | 2.420 | 2.720 | 279,130 | +0.18(+7.09%) |
Jan 14, 2009 | 2.890 | 2.900 | 2.530 | 2.540 | 181,812 | -0.41(-13.90%) |
Jan 13, 2009 | 2.910 | 3.050 | 2.890 | 2.950 | 110,050 | +0.03(+1.03%) |
Jan 12, 2009 | 3.040 | 3.110 | 2.920 | 2.920 | 168,619 | -0.12(-3.95%) |
Jan 09, 2009 | 3.360 | 3.360 | 3.020 | 3.040 | 224,205 | -0.32(-9.52%) |
Jan 08, 2009 | 2.950 | 3.380 | 2.950 | 3.360 | 409,738 | +0.42(+14.29%) |
Jan 07, 2009 | 2.890 | 3.000 | 2.860 | 2.940 | 212,115 | -0.01(-0.34%) |
Jan 06, 2009 | 2.820 | 3.110 | 2.820 | 2.950 | 189,442 | +0.15(+5.36%) |
Jan 05, 2009 | 2.780 | 2.800 | 2.690 | 2.800 | 211,165 | +0.03(+1.08%) |