Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.610 | 2.780 | 2.600 | 2.749 | 2,428,472 | +0.17(+6.59%) |
Mar 30, 2009 | 2.494 | 2.592 | 2.445 | 2.579 | 1,433,883 | -0.13(-4.96%) |
Mar 26, 2009 | 2.738 | 2.799 | 2.631 | 2.714 | 2,208,336 | -0.03(-1.17%) |
Mar 25, 2009 | 2.745 | 2.799 | 2.640 | 2.746 | 1,115,234 | +0.02(+0.59%) |
Mar 24, 2009 | 2.714 | 2.765 | 2.661 | 2.730 | 2,192,536 | +0.00(+0.18%) |
Mar 23, 2009 | 2.658 | 2.725 | 2.641 | 2.725 | 1,399,213 | +0.13(+5.07%) |
Mar 20, 2009 | 2.597 | 2.672 | 2.589 | 2.594 | 1,887,011 | +0.01(+0.43%) |
Mar 19, 2009 | 2.644 | 2.644 | 2.570 | 2.583 | 693,144 | -0.03(-1.17%) |
Mar 18, 2009 | 2.573 | 2.645 | 2.528 | 2.613 | 979,226 | +0.04(+1.75%) |
Mar 17, 2009 | 2.493 | 2.568 | 2.469 | 2.568 | 1,276,099 | +0.08(+3.36%) |
Mar 16, 2009 | 2.498 | 2.578 | 2.462 | 2.485 | 2,378,614 | +0.03(+1.31%) |
Mar 13, 2009 | 2.475 | 2.475 | 2.398 | 2.453 | 0 | -0.00(-0.07%) |
Mar 12, 2009 | 2.323 | 2.466 | 2.299 | 2.454 | 1,409,749 | +0.13(+5.37%) |
Mar 11, 2009 | 2.392 | 2.398 | 2.320 | 2.329 | 1,761,445 | -0.07(-2.74%) |
Mar 10, 2009 | 2.344 | 2.410 | 2.328 | 2.395 | 1,521,280 | +0.10(+4.48%) |
Mar 09, 2009 | 2.321 | 2.350 | 2.275 | 2.292 | 1,984,507 | -0.03(-1.45%) |
Mar 06, 2009 | 2.310 | 2.366 | 2.243 | 2.326 | 0 | +0.00(+0.21%) |
Mar 05, 2009 | 2.437 | 2.438 | 2.302 | 2.321 | 1,917,894 | -0.15(-6.16%) |
Mar 04, 2009 | 2.464 | 2.523 | 2.406 | 2.474 | 1,830,273 | -0.01(-0.52%) |
Mar 02, 2009 | 2.504 | 2.528 | 2.453 | 2.486 | 2,173,760 | -0.05(-1.84%) |
Feb 27, 2009 | 2.426 | 2.549 | 2.357 | 2.533 | 0 | +0.08(+3.47%) |
Feb 26, 2009 | 2.565 | 2.584 | 2.418 | 2.448 | 3,056,950 | -0.09(-3.60%) |
Feb 25, 2009 | 2.636 | 2.679 | 2.515 | 2.539 | 3,011,040 | -0.12(-4.46%) |
Feb 24, 2009 | 2.599 | 2.687 | 2.594 | 2.658 | 3,027,970 | +0.09(+3.37%) |
Feb 23, 2009 | 2.546 | 2.626 | 2.517 | 2.571 | 2,992,408 | +0.03(+1.33%) |
Feb 20, 2009 | 2.486 | 2.588 | 2.466 | 2.538 | 0 | +0.01(+0.44%) |
Feb 19, 2009 | 2.536 | 2.557 | 2.515 | 2.527 | 1,237,643 | +0.00(+0.00%) |
Feb 18, 2009 | 2.560 | 2.595 | 2.517 | 2.527 | 1,150,053 | -0.01(-0.57%) |
Feb 17, 2009 | 2.559 | 2.652 | 2.536 | 2.541 | 1,632,754 | -0.14(-5.37%) |
Feb 13, 2009 | 2.711 | 2.765 | 2.632 | 2.685 | 1,444,387 | -0.02(-0.59%) |
Feb 12, 2009 | 2.629 | 2.735 | 2.616 | 2.701 | 1,192,875 | +0.02(+0.72%) |
Feb 11, 2009 | 2.650 | 2.745 | 2.635 | 2.682 | 948,262 | +0.04(+1.33%) |
Feb 10, 2009 | 2.727 | 2.810 | 2.632 | 2.647 | 1,122,002 | -0.11(-3.84%) |
Feb 09, 2009 | 2.849 | 2.849 | 2.733 | 2.753 | 1,125,981 | -0.09(-3.10%) |
Feb 06, 2009 | 2.757 | 2.898 | 2.751 | 2.841 | 2,085,141 | +0.08(+2.90%) |
Feb 05, 2009 | 2.679 | 2.812 | 2.615 | 2.761 | 1,235,535 | +0.07(+2.62%) |
Feb 04, 2009 | 2.746 | 2.805 | 2.672 | 2.690 | 794,981 | -0.05(-1.99%) |
Feb 03, 2009 | 2.685 | 2.772 | 2.640 | 2.745 | 1,956,225 | +0.07(+2.58%) |
Feb 02, 2009 | 2.503 | 2.696 | 2.482 | 2.676 | 2,060,664 | +0.17(+6.99%) |
Jan 30, 2009 | 2.527 | 2.568 | 2.442 | 2.501 | 0 | -0.04(-1.45%) |
Jan 29, 2009 | 2.709 | 2.735 | 2.525 | 2.538 | 1,355,786 | -0.18(-6.77%) |
Jan 28, 2009 | 2.640 | 2.789 | 2.639 | 2.722 | 1,400,579 | +0.08(+3.03%) |
Jan 27, 2009 | 2.640 | 2.709 | 2.628 | 2.642 | 1,147,913 | +0.00(+0.18%) |
Jan 26, 2009 | 2.565 | 2.664 | 2.543 | 2.637 | 1,343,466 | +0.10(+3.85%) |
Jan 23, 2009 | 2.531 | 2.584 | 2.507 | 2.539 | 1,120,904 | -0.03(-1.31%) |
Jan 22, 2009 | 2.612 | 2.652 | 2.522 | 2.573 | 795,374 | -0.06(-2.25%) |
Jan 21, 2009 | 2.594 | 2.647 | 2.544 | 2.632 | 1,585,216 | +0.11(+4.45%) |
Jan 20, 2009 | 2.652 | 2.669 | 2.519 | 2.520 | 1,409,824 | -0.13(-4.84%) |
Jan 16, 2009 | 2.655 | 2.664 | 2.584 | 2.648 | 0 | +0.02(+0.85%) |
Jan 15, 2009 | 2.586 | 2.639 | 2.525 | 2.626 | 2,255,999 | +0.08(+3.21%) |
Jan 14, 2009 | 2.613 | 2.687 | 2.541 | 2.544 | 1,741,509 | -0.14(-5.31%) |
Jan 13, 2009 | 2.692 | 2.743 | 2.663 | 2.687 | 976,506 | -0.00(-0.06%) |
Jan 12, 2009 | 2.692 | 2.737 | 2.672 | 2.688 | 579,998 | -0.01(-0.36%) |
Jan 09, 2009 | 2.805 | 2.842 | 2.695 | 2.698 | 1,307,107 | -0.12(-4.16%) |
Jan 08, 2009 | 2.737 | 2.870 | 2.737 | 2.815 | 1,059,655 | +0.03(+1.15%) |
Jan 07, 2009 | 2.796 | 2.898 | 2.753 | 2.783 | 1,765,862 | -0.07(-2.31%) |
Jan 06, 2009 | 2.884 | 2.966 | 2.830 | 2.849 | 1,787,787 | -0.01(-0.50%) |
Jan 05, 2009 | 2.884 | 2.884 | 2.769 | 2.863 | 1,571,275 | -0.00(-0.17%) |
Jan 02, 2009 | 2.889 | 2.927 | 2.836 | 2.868 | 0 | -0.03(-1.05%) |