Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.352 | 3.378 | 3.190 | 3.242 | 48,342 | -0.06(-1.80%) |
Mar 30, 2009 | 3.488 | 3.488 | 3.233 | 3.301 | 25,060 | -0.43(-11.42%) |
Mar 26, 2009 | 3.565 | 3.726 | 3.531 | 3.726 | 40,371 | +0.20(+5.54%) |
Mar 25, 2009 | 3.412 | 3.531 | 3.318 | 3.531 | 40,322 | +0.15(+4.53%) |
Mar 24, 2009 | 3.446 | 3.488 | 3.378 | 3.378 | 23,804 | -0.11(-3.17%) |
Mar 23, 2009 | 3.471 | 3.539 | 3.225 | 3.488 | 61,395 | +0.37(+11.72%) |
Mar 20, 2009 | 3.437 | 3.437 | 3.122 | 3.122 | 71,333 | -0.28(-8.25%) |
Mar 19, 2009 | 3.182 | 3.531 | 3.131 | 3.403 | 87,761 | +0.28(+8.99%) |
Mar 18, 2009 | 2.765 | 3.122 | 2.765 | 3.122 | 46,251 | +0.33(+11.89%) |
Mar 17, 2009 | 2.689 | 2.808 | 2.552 | 2.791 | 26,827 | +0.09(+3.47%) |
Mar 16, 2009 | 2.816 | 2.828 | 2.671 | 2.697 | 28,850 | -0.04(-1.55%) |
Mar 13, 2009 | 2.603 | 2.816 | 2.510 | 2.740 | 32,737 | +0.16(+6.27%) |
Mar 12, 2009 | 2.323 | 2.680 | 2.297 | 2.578 | 116,372 | +0.26(+10.99%) |
Mar 11, 2009 | 2.255 | 2.348 | 2.255 | 2.323 | 68,333 | +0.07(+3.02%) |
Mar 10, 2009 | 2.093 | 2.263 | 1.974 | 2.255 | 99,158 | +0.20(+9.96%) |
Mar 09, 2009 | 2.042 | 2.101 | 2.042 | 2.050 | 16,466 | -0.02(-0.82%) |
Mar 06, 2009 | 2.178 | 2.229 | 2.008 | 2.067 | 32,179 | -0.08(-3.57%) |
Mar 05, 2009 | 2.306 | 2.425 | 2.025 | 2.144 | 150,559 | -0.21(-9.02%) |
Mar 04, 2009 | 2.348 | 2.510 | 2.314 | 2.357 | 116,686 | -0.21(-8.28%) |
Mar 02, 2009 | 2.799 | 2.799 | 2.561 | 2.569 | 78,480 | -0.29(-10.12%) |
Feb 27, 2009 | 2.927 | 2.952 | 2.799 | 2.859 | 34,388 | -0.11(-3.73%) |
Feb 26, 2009 | 2.893 | 3.054 | 2.884 | 2.969 | 77,387 | +0.10(+3.56%) |
Feb 25, 2009 | 2.935 | 2.952 | 2.859 | 2.867 | 57,687 | -0.06(-2.04%) |
Feb 24, 2009 | 2.595 | 2.935 | 2.569 | 2.927 | 114,381 | +0.25(+9.21%) |
Feb 23, 2009 | 2.867 | 2.893 | 2.595 | 2.680 | 43,429 | -0.15(-5.41%) |
Feb 20, 2009 | 2.808 | 2.952 | 2.782 | 2.833 | 38,776 | +0.04(+1.52%) |
Feb 19, 2009 | 3.020 | 3.020 | 2.791 | 2.791 | 17,256 | -0.19(-6.29%) |
Feb 18, 2009 | 2.995 | 2.995 | 2.816 | 2.978 | 34,606 | +0.00(+0.00%) |
Feb 17, 2009 | 3.012 | 3.022 | 2.978 | 2.978 | 21,231 | -0.17(-5.41%) |
Feb 13, 2009 | 3.165 | 3.259 | 3.071 | 3.148 | 20,606 | +0.04(+1.37%) |
Feb 12, 2009 | 3.088 | 3.224 | 3.037 | 3.105 | 27,269 | -0.11(-3.44%) |
Feb 11, 2009 | 3.250 | 3.616 | 3.199 | 3.216 | 34,079 | +0.08(+2.44%) |
Feb 10, 2009 | 3.216 | 3.318 | 3.139 | 3.139 | 31,447 | -0.09(-2.64%) |
Feb 09, 2009 | 3.165 | 3.233 | 3.165 | 3.225 | 35,412 | +0.03(+1.07%) |
Feb 06, 2009 | 3.139 | 3.216 | 3.063 | 3.190 | 42,494 | +0.04(+1.35%) |
Feb 05, 2009 | 2.978 | 3.156 | 2.952 | 3.148 | 47,953 | +0.14(+4.82%) |
Feb 04, 2009 | 2.935 | 3.020 | 2.893 | 3.003 | 172,968 | +0.13(+4.44%) |
Feb 03, 2009 | 2.910 | 3.046 | 2.876 | 2.876 | 64,159 | +0.00(+0.00%) |
Feb 02, 2009 | 3.046 | 3.114 | 2.782 | 2.876 | 173,273 | -0.20(-6.63%) |
Jan 30, 2009 | 3.190 | 3.190 | 2.995 | 3.080 | 50,043 | -0.08(-2.43%) |
Jan 29, 2009 | 3.267 | 3.267 | 3.071 | 3.156 | 37,019 | -0.14(-4.13%) |
Jan 28, 2009 | 3.156 | 3.293 | 3.139 | 3.293 | 102,541 | +0.18(+5.74%) |
Jan 27, 2009 | 2.961 | 3.165 | 2.944 | 3.114 | 87,697 | +0.16(+5.48%) |
Jan 26, 2009 | 2.774 | 2.986 | 2.774 | 2.952 | 47,815 | +0.20(+7.10%) |
Jan 23, 2009 | 2.833 | 2.859 | 2.723 | 2.757 | 41,293 | -0.14(-4.71%) |
Jan 22, 2009 | 2.995 | 3.020 | 2.850 | 2.893 | 47,171 | -0.18(-5.82%) |
Jan 21, 2009 | 2.961 | 3.071 | 2.893 | 3.071 | 24,057 | +0.14(+4.94%) |
Jan 20, 2009 | 3.097 | 3.097 | 2.842 | 2.927 | 50,647 | -0.20(-6.52%) |
Jan 16, 2009 | 3.216 | 3.216 | 3.003 | 3.131 | 57,414 | -0.06(-1.87%) |
Jan 15, 2009 | 3.020 | 3.199 | 2.833 | 3.190 | 88,713 | +0.17(+5.63%) |
Jan 14, 2009 | 3.173 | 3.267 | 3.012 | 3.020 | 53,817 | -0.20(-6.33%) |
Jan 13, 2009 | 3.225 | 3.318 | 3.190 | 3.225 | 65,877 | -0.02(-0.52%) |
Jan 12, 2009 | 3.599 | 3.599 | 3.190 | 3.242 | 104,245 | -0.36(-9.93%) |
Jan 09, 2009 | 3.812 | 3.812 | 3.565 | 3.599 | 62,998 | -0.22(-5.79%) |
Jan 08, 2009 | 3.973 | 3.982 | 3.744 | 3.820 | 66,592 | -0.19(-4.67%) |
Jan 07, 2009 | 4.050 | 4.169 | 3.701 | 4.007 | 90,657 | -0.04(-1.05%) |
Jan 06, 2009 | 3.692 | 4.152 | 3.692 | 4.050 | 117,318 | +0.40(+10.96%) |
Jan 05, 2009 | 3.582 | 3.735 | 3.497 | 3.650 | 65,588 | +0.09(+2.39%) |