Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.019 | 2.103 | 1.981 | 2.032 | 309,445 | +0.07(+3.61%) |
Mar 30, 2009 | 2.090 | 2.090 | 1.929 | 1.961 | 145,649 | -0.34(-14.80%) |
Mar 26, 2009 | 2.051 | 2.341 | 2.026 | 2.302 | 169,108 | +0.32(+15.86%) |
Mar 25, 2009 | 1.993 | 2.051 | 1.910 | 1.987 | 396,094 | +0.04(+1.98%) |
Mar 24, 2009 | 1.948 | 2.064 | 1.897 | 1.948 | 772,392 | -0.07(-3.50%) |
Mar 23, 2009 | 1.993 | 2.019 | 1.954 | 2.019 | 169,049 | +0.21(+11.74%) |
Mar 20, 2009 | 1.929 | 1.935 | 1.775 | 1.807 | 126,921 | -0.12(-6.33%) |
Mar 19, 2009 | 2.006 | 2.083 | 1.916 | 1.929 | 245,835 | +0.01(+0.33%) |
Mar 18, 2009 | 1.993 | 1.993 | 1.910 | 1.923 | 176,672 | -0.02(-0.99%) |
Mar 17, 2009 | 2.006 | 2.038 | 1.936 | 1.942 | 92,017 | -0.06(-3.21%) |
Mar 16, 2009 | 2.058 | 2.116 | 1.961 | 2.006 | 94,705 | -0.05(-2.50%) |
Mar 13, 2009 | 2.122 | 2.212 | 2.051 | 2.058 | 0 | -0.01(-0.31%) |
Mar 12, 2009 | 1.993 | 2.064 | 1.948 | 2.064 | 67,413 | +0.05(+2.23%) |
Mar 11, 2009 | 2.109 | 2.161 | 1.936 | 2.019 | 119,430 | -0.09(-4.27%) |
Mar 10, 2009 | 2.257 | 2.366 | 2.058 | 2.109 | 155,144 | -0.03(-1.21%) |
Mar 09, 2009 | 2.193 | 2.244 | 2.109 | 2.135 | 26,265 | -0.05(-2.35%) |
Mar 06, 2009 | 2.193 | 2.289 | 2.090 | 2.186 | 0 | +0.04(+2.04%) |
Mar 05, 2009 | 2.103 | 2.238 | 1.954 | 2.143 | 98,204 | +0.06(+2.84%) |
Mar 04, 2009 | 2.238 | 2.315 | 2.083 | 2.083 | 291,090 | +0.09(+4.52%) |
Mar 02, 2009 | 2.373 | 2.444 | 1.743 | 1.993 | 317,474 | -0.45(-18.42%) |
Feb 27, 2009 | 2.347 | 2.495 | 2.294 | 2.444 | 0 | +0.10(+4.11%) |
Feb 26, 2009 | 2.411 | 2.463 | 2.251 | 2.347 | 72,988 | +0.00(+0.00%) |
Feb 25, 2009 | 2.489 | 2.521 | 2.296 | 2.347 | 47,306 | -0.13(-5.19%) |
Feb 24, 2009 | 2.527 | 2.604 | 2.334 | 2.476 | 257,853 | +0.03(+1.32%) |
Feb 23, 2009 | 2.855 | 2.926 | 2.444 | 2.444 | 137,713 | -0.37(-13.24%) |
Feb 20, 2009 | 2.894 | 2.919 | 2.733 | 2.817 | 162,833 | -0.17(-5.81%) |
Feb 19, 2009 | 2.984 | 3.177 | 2.913 | 2.990 | 132,939 | -0.02(-0.64%) |
Feb 18, 2009 | 3.543 | 3.562 | 2.984 | 3.009 | 311,131 | -0.53(-15.06%) |
Feb 17, 2009 | 3.762 | 3.762 | 3.479 | 3.543 | 89,480 | -0.25(-6.61%) |
Feb 13, 2009 | 3.697 | 3.858 | 3.697 | 3.794 | 67,752 | -0.01(-0.34%) |
Feb 12, 2009 | 3.550 | 3.813 | 3.479 | 3.807 | 133,866 | +0.14(+3.68%) |
Feb 11, 2009 | 3.730 | 3.776 | 3.607 | 3.672 | 165,512 | -0.06(-1.55%) |
Feb 10, 2009 | 4.083 | 4.115 | 3.472 | 3.730 | 573,239 | -0.89(-19.33%) |
Feb 09, 2009 | 4.694 | 4.752 | 4.565 | 4.623 | 182,132 | +0.12(+2.57%) |
Feb 06, 2009 | 4.501 | 4.700 | 4.501 | 4.508 | 146,859 | +0.03(+0.72%) |
Feb 05, 2009 | 4.636 | 4.733 | 4.379 | 4.476 | 123,960 | -0.17(-3.73%) |
Feb 04, 2009 | 4.533 | 4.759 | 4.495 | 4.649 | 236,444 | +0.19(+4.18%) |
Feb 03, 2009 | 4.032 | 4.501 | 4.032 | 4.463 | 164,357 | +0.48(+12.12%) |
Feb 02, 2009 | 4.051 | 4.064 | 3.865 | 3.980 | 71,321 | -0.07(-1.75%) |
Jan 30, 2009 | 4.308 | 4.386 | 4.032 | 4.051 | 0 | -0.25(-5.83%) |
Jan 29, 2009 | 4.437 | 4.500 | 4.251 | 4.302 | 58,992 | -0.21(-4.70%) |
Jan 28, 2009 | 4.533 | 4.630 | 4.469 | 4.514 | 190,033 | +0.22(+5.09%) |
Jan 27, 2009 | 4.212 | 4.334 | 4.180 | 4.296 | 73,162 | +0.06(+1.52%) |
Jan 26, 2009 | 4.051 | 4.373 | 4.051 | 4.231 | 103,876 | +0.11(+2.61%) |
Jan 23, 2009 | 4.226 | 4.226 | 4.013 | 4.124 | 119,057 | -0.20(-4.72%) |
Jan 22, 2009 | 4.437 | 4.501 | 4.141 | 4.328 | 96,455 | -0.14(-3.03%) |
Jan 21, 2009 | 4.193 | 4.501 | 4.173 | 4.463 | 162,500 | +0.46(+11.40%) |
Jan 20, 2009 | 4.501 | 4.533 | 3.884 | 4.006 | 149,398 | -0.43(-9.71%) |
Jan 16, 2009 | 4.148 | 4.559 | 4.025 | 4.437 | 270,004 | +0.51(+13.11%) |
Jan 15, 2009 | 4.810 | 4.810 | 3.897 | 3.923 | 647,025 | -0.96(-19.74%) |
Jan 14, 2009 | 5.672 | 5.672 | 4.714 | 4.887 | 164,170 | -0.66(-11.83%) |
Jan 13, 2009 | 5.517 | 5.852 | 5.389 | 5.543 | 214,366 | +0.04(+0.70%) |
Jan 12, 2009 | 5.723 | 5.755 | 5.369 | 5.504 | 202,776 | -0.06(-1.15%) |
Jan 09, 2009 | 5.402 | 5.919 | 5.402 | 5.569 | 251,575 | +0.17(+3.22%) |
Jan 08, 2009 | 5.209 | 5.466 | 5.048 | 5.395 | 88,975 | +0.27(+5.27%) |
Jan 07, 2009 | 5.402 | 5.414 | 5.048 | 5.125 | 293,510 | -0.50(-8.91%) |
Jan 06, 2009 | 5.337 | 5.650 | 5.241 | 5.627 | 265,675 | +0.44(+8.43%) |
Jan 05, 2009 | 4.990 | 5.286 | 4.990 | 5.189 | 432,077 | +0.24(+4.81%) |
Jan 02, 2009 | 4.450 | 5.112 | 4.373 | 4.951 | 0 | +0.66(+15.27%) |