Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.360 | 3.632 | 3.360 | 3.571 | 4,609 | +0.24(+7.13%) |
Mar 30, 2009 | 3.428 | 3.462 | 3.109 | 3.333 | 37,908 | -0.06(-1.80%) |
Mar 26, 2009 | 3.557 | 3.557 | 3.379 | 3.394 | 997 | -0.10(-2.72%) |
Mar 25, 2009 | 3.666 | 3.666 | 3.476 | 3.489 | 441 | -0.25(-6.72%) |
Mar 24, 2009 | 3.577 | 3.795 | 3.571 | 3.740 | 3,369 | +0.17(+4.75%) |
Mar 20, 2009 | 3.591 | 3.720 | 3.571 | 3.571 | 4,124 | -0.18(-4.88%) |
Mar 19, 2009 | 3.252 | 4.025 | 3.700 | 3.754 | 22,097 | +0.13(+3.56%) |
Mar 18, 2009 | 3.252 | 4.012 | 3.252 | 3.625 | 2,192 | +0.20(+5.90%) |
Mar 17, 2009 | 3.401 | 3.615 | 3.401 | 3.423 | 1,104 | -0.04(-1.13%) |
Mar 16, 2009 | 3.272 | 3.462 | 3.272 | 3.462 | 59,810 | +0.00(+0.00%) |
Mar 13, 2009 | 3.136 | 3.462 | 3.136 | 3.462 | 883 | +0.22(+6.69%) |
Mar 12, 2009 | 3.129 | 3.248 | 3.129 | 3.245 | 624 | -0.06(-1.85%) |
Mar 11, 2009 | 3.055 | 3.326 | 3.055 | 3.306 | 783 | +0.05(+1.67%) |
Mar 10, 2009 | 3.055 | 3.252 | 3.055 | 3.251 | 7,819 | +0.11(+3.45%) |
Mar 09, 2009 | 3.279 | 3.326 | 3.143 | 3.143 | 866 | -0.12(-3.54%) |
Mar 06, 2009 | 3.238 | 3.292 | 3.095 | 3.258 | 10,513 | +0.20(+6.43%) |
Mar 05, 2009 | 3.061 | 3.062 | 3.061 | 3.061 | 1,680 | -0.02(-0.66%) |
Mar 04, 2009 | 3.055 | 3.163 | 3.055 | 3.082 | 12,227 | +0.08(+2.72%) |
Mar 02, 2009 | 2.919 | 3.000 | 2.851 | 3.000 | 5,522 | +0.14(+4.99%) |
Feb 27, 2009 | 2.858 | 2.885 | 2.715 | 2.858 | 5,895 | -0.13(-4.32%) |
Feb 26, 2009 | 2.844 | 2.987 | 2.844 | 2.987 | 1,991 | +0.00(+0.00%) |
Feb 25, 2009 | 3.055 | 3.055 | 2.919 | 2.987 | 18,523 | +0.10(+3.53%) |
Feb 24, 2009 | 2.885 | 3.143 | 2.885 | 2.885 | 1,912 | +0.01(+0.24%) |
Feb 23, 2009 | 2.824 | 2.953 | 2.715 | 2.878 | 3,391 | -0.11(-3.64%) |
Feb 20, 2009 | 3.034 | 3.034 | 2.715 | 2.987 | 17,199 | +0.23(+8.37%) |
Feb 19, 2009 | 2.763 | 2.763 | 2.715 | 2.756 | 2,514 | -0.03(-0.98%) |
Feb 18, 2009 | 2.783 | 2.783 | 2.783 | 2.783 | 294 | -0.40(-12.43%) |
Feb 17, 2009 | 3.178 | 3.178 | 3.178 | 3.178 | 147 | +0.31(+10.95%) |
Feb 13, 2009 | 3.313 | 3.394 | 2.865 | 2.865 | 1,322 | -0.05(-1.86%) |
Feb 12, 2009 | 2.919 | 2.919 | 2.919 | 2.919 | 147 | -0.14(-4.44%) |
Feb 11, 2009 | 2.926 | 3.055 | 2.926 | 3.055 | 294 | -0.02(-0.55%) |
Feb 09, 2009 | 2.987 | 3.072 | 3.072 | 3.072 | 2,799 | +0.28(+10.10%) |
Feb 06, 2009 | 2.749 | 3.055 | 2.749 | 2.790 | 3,830 | +0.07(+2.75%) |
Feb 05, 2009 | 2.715 | 2.715 | 2.715 | 2.715 | 257 | -0.07(-2.68%) |
Feb 04, 2009 | 2.790 | 2.790 | 2.790 | 2.790 | 147 | -0.17(-5.73%) |
Feb 03, 2009 | 3.089 | 3.089 | 2.960 | 2.960 | 1,387 | -0.10(-3.11%) |
Feb 02, 2009 | 3.055 | 3.102 | 3.055 | 3.055 | 883 | +0.00(+0.00%) |
Jan 30, 2009 | 3.055 | 3.055 | 3.055 | 3.055 | 194 | -0.35(-10.18%) |
Jan 29, 2009 | 3.408 | 3.557 | 3.136 | 3.401 | 2,357 | -0.23(-6.35%) |
Jan 27, 2009 | 3.462 | 3.632 | 3.632 | 3.632 | 883 | -0.14(-3.60%) |
Jan 26, 2009 | 3.828 | 3.951 | 3.659 | 3.767 | 2,799 | -0.12(-2.97%) |
Jan 23, 2009 | 3.876 | 3.883 | 3.876 | 3.883 | 589 | +0.15(+4.00%) |
Jan 22, 2009 | 3.733 | 3.733 | 3.557 | 3.733 | 6,954 | -0.01(-0.36%) |
Jan 21, 2009 | 3.998 | 4.005 | 3.747 | 3.747 | 2,799 | -0.09(-2.47%) |
Jan 20, 2009 | 3.808 | 3.849 | 3.808 | 3.842 | 2,651 | -0.29(-7.06%) |
Jan 16, 2009 | 4.134 | 4.134 | 4.134 | 4.134 | 147 | +0.03(+0.66%) |
Jan 15, 2009 | 3.957 | 4.107 | 3.951 | 4.107 | 2,178 | -0.01(-0.33%) |
Jan 14, 2009 | 3.740 | 4.283 | 3.740 | 4.120 | 4,787 | +0.32(+8.39%) |
Jan 13, 2009 | 3.890 | 4.053 | 3.761 | 3.801 | 38,467 | +0.07(+2.00%) |
Jan 12, 2009 | 3.733 | 3.733 | 3.727 | 3.727 | 916 | +0.33(+9.58%) |
Jan 09, 2009 | 3.401 | 3.401 | 3.401 | 3.401 | 147 | -0.56(-14.21%) |
Jan 08, 2009 | 4.059 | 4.059 | 3.964 | 3.964 | 294 | +0.01(+0.34%) |
Jan 07, 2009 | 3.757 | 4.032 | 3.757 | 3.951 | 1,624 | +0.26(+7.18%) |
Jan 06, 2009 | 3.537 | 3.693 | 3.537 | 3.686 | 75,529 | +0.22(+6.47%) |
Jan 05, 2009 | 3.190 | 3.462 | 3.190 | 3.462 | 5,966 | +0.34(+10.87%) |