Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.666 | 3.154 | 2.585 | 3.028 | 940,435 | +0.41(+15.82%) |
Mar 30, 2009 | 2.717 | 2.808 | 2.591 | 2.614 | 83,243 | -0.37(-12.33%) |
Mar 26, 2009 | 2.930 | 2.982 | 2.878 | 2.982 | 108,638 | +0.10(+3.39%) |
Mar 25, 2009 | 2.855 | 2.918 | 2.712 | 2.884 | 89,693 | +0.07(+2.45%) |
Mar 24, 2009 | 2.838 | 2.982 | 2.798 | 2.815 | 89,567 | -0.07(-2.58%) |
Mar 23, 2009 | 2.752 | 2.890 | 2.654 | 2.890 | 178,771 | +0.21(+7.71%) |
Mar 20, 2009 | 2.677 | 2.769 | 2.568 | 2.683 | 197,021 | +0.02(+0.86%) |
Mar 19, 2009 | 2.608 | 2.683 | 2.469 | 2.660 | 108,854 | +0.08(+3.12%) |
Mar 18, 2009 | 2.401 | 2.579 | 2.269 | 2.579 | 92,034 | +0.17(+7.16%) |
Mar 17, 2009 | 2.246 | 2.447 | 2.051 | 2.407 | 100,746 | +0.15(+6.62%) |
Mar 16, 2009 | 2.338 | 2.401 | 2.217 | 2.258 | 39,996 | -0.05(-2.00%) |
Mar 13, 2009 | 2.424 | 2.436 | 2.298 | 2.304 | 89,961 | -0.11(-4.52%) |
Mar 12, 2009 | 2.074 | 2.419 | 2.022 | 2.413 | 143,841 | +0.40(+19.66%) |
Mar 11, 2009 | 2.062 | 2.212 | 2.016 | 2.016 | 70,564 | -0.03(-1.68%) |
Mar 10, 2009 | 1.844 | 2.108 | 1.746 | 2.051 | 173,372 | +0.27(+15.16%) |
Mar 09, 2009 | 1.850 | 1.867 | 1.764 | 1.781 | 85,743 | -0.04(-2.21%) |
Mar 06, 2009 | 1.913 | 2.011 | 1.752 | 1.821 | 140,309 | -0.06(-3.06%) |
Mar 05, 2009 | 1.907 | 1.993 | 1.867 | 1.879 | 139,992 | -0.11(-5.49%) |
Mar 04, 2009 | 1.919 | 2.229 | 1.919 | 1.988 | 114,346 | -0.03(-1.70%) |
Mar 02, 2009 | 2.183 | 2.183 | 1.959 | 2.022 | 227,696 | -0.17(-7.85%) |
Feb 27, 2009 | 2.183 | 2.332 | 2.183 | 2.195 | 116,466 | -0.02(-0.78%) |
Feb 26, 2009 | 2.304 | 2.344 | 2.212 | 2.212 | 81,602 | -0.12(-5.17%) |
Feb 25, 2009 | 2.401 | 2.411 | 2.252 | 2.332 | 102,006 | -0.10(-4.25%) |
Feb 24, 2009 | 2.355 | 2.453 | 2.189 | 2.436 | 131,316 | +0.10(+4.18%) |
Feb 23, 2009 | 2.424 | 2.453 | 2.183 | 2.338 | 131,215 | -0.07(-2.86%) |
Feb 20, 2009 | 2.401 | 2.476 | 2.327 | 2.407 | 133,936 | -0.03(-1.18%) |
Feb 19, 2009 | 2.522 | 2.522 | 2.401 | 2.436 | 92,392 | -0.05(-2.08%) |
Feb 18, 2009 | 2.487 | 2.528 | 2.390 | 2.487 | 75,887 | +0.01(+0.46%) |
Feb 17, 2009 | 2.453 | 2.585 | 2.361 | 2.476 | 99,463 | -0.11(-4.43%) |
Feb 13, 2009 | 2.487 | 2.608 | 2.465 | 2.591 | 85,988 | +0.11(+4.64%) |
Feb 12, 2009 | 2.476 | 2.528 | 2.327 | 2.476 | 74,406 | +0.03(+1.41%) |
Feb 11, 2009 | 2.528 | 2.551 | 2.430 | 2.442 | 27,865 | -0.07(-2.97%) |
Feb 10, 2009 | 2.459 | 2.539 | 2.459 | 2.516 | 104,612 | +0.03(+1.15%) |
Feb 09, 2009 | 2.551 | 2.574 | 2.447 | 2.487 | 41,896 | -0.09(-3.35%) |
Feb 06, 2009 | 2.465 | 2.579 | 2.459 | 2.574 | 65,321 | +0.09(+3.70%) |
Feb 05, 2009 | 2.465 | 2.505 | 2.442 | 2.482 | 52,372 | +0.00(+0.00%) |
Feb 04, 2009 | 2.579 | 2.643 | 2.453 | 2.482 | 32,142 | -0.11(-4.21%) |
Feb 03, 2009 | 2.608 | 2.677 | 2.545 | 2.591 | 109,443 | +0.02(+0.67%) |
Feb 02, 2009 | 2.384 | 2.625 | 2.384 | 2.574 | 124,615 | +0.19(+7.95%) |
Jan 30, 2009 | 2.396 | 2.435 | 2.384 | 2.384 | 77,593 | -0.02(-0.72%) |
Jan 29, 2009 | 2.361 | 2.459 | 2.350 | 2.401 | 93,317 | -0.01(-0.24%) |
Jan 28, 2009 | 2.396 | 2.436 | 2.344 | 2.407 | 61,881 | +0.06(+2.44%) |
Jan 27, 2009 | 2.304 | 2.419 | 2.206 | 2.350 | 81,955 | +0.06(+2.51%) |
Jan 26, 2009 | 2.407 | 2.430 | 2.269 | 2.292 | 69,264 | -0.10(-4.32%) |
Jan 23, 2009 | 2.189 | 2.424 | 2.189 | 2.396 | 99,166 | +0.14(+6.11%) |
Jan 22, 2009 | 2.378 | 2.378 | 2.195 | 2.258 | 58,282 | -0.18(-7.53%) |
Jan 21, 2009 | 2.286 | 2.453 | 2.154 | 2.442 | 95,571 | +0.26(+12.14%) |
Jan 20, 2009 | 2.436 | 2.568 | 2.177 | 2.177 | 122,299 | -0.33(-13.27%) |
Jan 16, 2009 | 2.424 | 2.510 | 2.338 | 2.510 | 82,335 | +0.11(+4.80%) |
Jan 15, 2009 | 2.281 | 2.453 | 2.281 | 2.396 | 95,799 | +0.11(+5.04%) |
Jan 14, 2009 | 2.419 | 2.436 | 2.258 | 2.281 | 66,296 | -0.18(-7.46%) |
Jan 13, 2009 | 2.459 | 2.545 | 2.459 | 2.465 | 38,340 | -0.01(-0.23%) |
Jan 12, 2009 | 2.533 | 2.660 | 2.419 | 2.470 | 58,480 | -0.07(-2.72%) |
Jan 09, 2009 | 2.752 | 2.752 | 2.539 | 2.539 | 73,791 | -0.22(-7.92%) |
Jan 08, 2009 | 2.648 | 2.763 | 2.648 | 2.758 | 36,845 | +0.10(+3.67%) |
Jan 07, 2009 | 2.700 | 2.735 | 2.528 | 2.660 | 40,443 | -0.10(-3.54%) |
Jan 06, 2009 | 2.712 | 2.758 | 2.568 | 2.758 | 80,556 | +0.06(+2.35%) |
Jan 05, 2009 | 2.752 | 2.786 | 2.637 | 2.694 | 66,287 | -0.01(-0.21%) |