Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.057 | 2.057 | 1.970 | 1.977 | 145,040 | -0.08(-3.89%) |
Mar 30, 2009 | 1.949 | 2.057 | 1.949 | 2.057 | 367,968 | +0.07(+3.45%) |
Mar 26, 2009 | 2.013 | 2.045 | 1.979 | 1.988 | 355,073 | -0.03(-1.59%) |
Mar 25, 2009 | 2.020 | 2.054 | 1.983 | 2.020 | 244,958 | -0.01(-0.56%) |
Mar 24, 2009 | 1.871 | 2.043 | 1.867 | 2.031 | 416,165 | +0.16(+8.56%) |
Mar 23, 2009 | 1.897 | 1.910 | 1.846 | 1.871 | 337,544 | +0.07(+3.94%) |
Mar 20, 2009 | 1.775 | 1.828 | 1.773 | 1.800 | 148,616 | +0.03(+1.55%) |
Mar 19, 2009 | 1.784 | 1.812 | 1.773 | 1.773 | 217,380 | -0.02(-1.02%) |
Mar 18, 2009 | 1.723 | 1.803 | 1.716 | 1.791 | 397,862 | +0.04(+2.49%) |
Mar 17, 2009 | 1.700 | 1.755 | 1.670 | 1.748 | 260,825 | +0.04(+2.41%) |
Mar 16, 2009 | 1.670 | 1.768 | 1.670 | 1.707 | 204,773 | +0.04(+2.47%) |
Mar 13, 2009 | 1.643 | 1.665 | 1.611 | 1.665 | 0 | +0.02(+1.39%) |
Mar 12, 2009 | 1.574 | 1.659 | 1.537 | 1.643 | 220,321 | +0.09(+5.59%) |
Mar 11, 2009 | 1.590 | 1.601 | 1.512 | 1.556 | 321,637 | -0.03(-1.73%) |
Mar 10, 2009 | 1.588 | 1.601 | 1.524 | 1.583 | 369,336 | -0.05(-3.35%) |
Mar 09, 2009 | 1.627 | 1.716 | 1.604 | 1.638 | 457,368 | -0.01(-0.83%) |
Mar 06, 2009 | 1.665 | 1.739 | 1.620 | 1.652 | 0 | -0.04(-2.18%) |
Mar 05, 2009 | 1.716 | 1.759 | 1.647 | 1.688 | 346,719 | -0.07(-4.15%) |
Mar 04, 2009 | 1.718 | 1.784 | 1.684 | 1.762 | 272,500 | +0.11(+6.80%) |
Mar 02, 2009 | 1.670 | 1.693 | 1.547 | 1.649 | 369,620 | -0.08(-4.50%) |
Feb 27, 2009 | 1.773 | 1.791 | 1.647 | 1.727 | 0 | -0.13(-6.91%) |
Feb 26, 2009 | 1.922 | 1.997 | 1.773 | 1.855 | 594,186 | -0.04(-2.29%) |
Feb 25, 2009 | 1.965 | 1.965 | 1.839 | 1.899 | 260,357 | -0.03(-1.66%) |
Feb 24, 2009 | 1.855 | 1.940 | 1.784 | 1.931 | 248,017 | +0.10(+5.63%) |
Feb 23, 2009 | 1.844 | 1.913 | 1.746 | 1.828 | 477,790 | -0.01(-0.50%) |
Feb 20, 2009 | 2.031 | 2.031 | 1.704 | 1.837 | 785,523 | -0.23(-11.17%) |
Feb 19, 2009 | 2.221 | 2.230 | 2.061 | 2.068 | 426,275 | -0.13(-6.03%) |
Feb 18, 2009 | 2.400 | 2.400 | 2.173 | 2.201 | 338,615 | -0.21(-8.73%) |
Feb 17, 2009 | 2.347 | 2.439 | 2.265 | 2.411 | 377,772 | -0.10(-3.92%) |
Feb 13, 2009 | 2.585 | 2.585 | 2.473 | 2.510 | 312,851 | -0.11(-4.19%) |
Feb 12, 2009 | 2.516 | 2.626 | 2.505 | 2.619 | 144,831 | +0.06(+2.51%) |
Feb 11, 2009 | 2.549 | 2.574 | 2.516 | 2.555 | 150,815 | +0.06(+2.48%) |
Feb 10, 2009 | 2.523 | 2.567 | 2.473 | 2.494 | 257,214 | -0.06(-2.42%) |
Feb 09, 2009 | 2.510 | 2.555 | 2.484 | 2.555 | 483,503 | +0.09(+3.81%) |
Feb 06, 2009 | 2.414 | 2.512 | 2.400 | 2.462 | 261,883 | +0.05(+2.18%) |
Feb 05, 2009 | 2.462 | 2.467 | 2.384 | 2.409 | 270,227 | -0.03(-1.40%) |
Feb 04, 2009 | 2.432 | 2.475 | 2.414 | 2.443 | 410,172 | +0.04(+1.71%) |
Feb 03, 2009 | 2.292 | 2.420 | 2.292 | 2.402 | 389,658 | +0.11(+5.00%) |
Feb 02, 2009 | 2.329 | 2.368 | 2.231 | 2.288 | 245,521 | -0.06(-2.44%) |
Jan 30, 2009 | 2.370 | 2.448 | 2.345 | 2.345 | 0 | -0.03(-1.06%) |
Jan 29, 2009 | 2.425 | 2.425 | 2.317 | 2.370 | 148,887 | -0.04(-1.80%) |
Jan 28, 2009 | 2.505 | 2.505 | 2.345 | 2.414 | 223,180 | +0.13(+5.50%) |
Jan 27, 2009 | 2.288 | 2.308 | 2.257 | 2.288 | 163,819 | -0.00(-0.16%) |
Jan 26, 2009 | 2.404 | 2.510 | 2.267 | 2.291 | 590,978 | -0.14(-5.95%) |
Jan 23, 2009 | 2.322 | 2.436 | 2.322 | 2.436 | 277,715 | +0.02(+0.95%) |
Jan 22, 2009 | 2.505 | 2.505 | 2.407 | 2.414 | 198,221 | -0.05(-1.86%) |
Jan 21, 2009 | 2.484 | 2.498 | 2.368 | 2.459 | 321,357 | -0.11(-4.10%) |
Jan 20, 2009 | 2.402 | 2.626 | 2.201 | 2.565 | 714,451 | +0.34(+15.23%) |
Jan 16, 2009 | 2.306 | 2.308 | 2.187 | 2.225 | 154,543 | -0.02(-0.73%) |
Jan 15, 2009 | 2.249 | 2.266 | 2.173 | 2.242 | 160,663 | -0.06(-2.78%) |
Jan 14, 2009 | 2.320 | 2.329 | 2.265 | 2.306 | 131,791 | +0.02(+0.70%) |
Jan 13, 2009 | 2.290 | 2.333 | 2.263 | 2.290 | 200,236 | -0.09(-3.75%) |
Jan 12, 2009 | 2.425 | 2.425 | 2.329 | 2.379 | 215,670 | -0.02(-0.67%) |
Jan 09, 2009 | 2.308 | 2.457 | 2.299 | 2.395 | 273,008 | -0.04(-1.60%) |
Jan 08, 2009 | 2.551 | 2.551 | 2.402 | 2.434 | 298,387 | -0.14(-5.34%) |
Jan 07, 2009 | 2.562 | 2.571 | 2.491 | 2.571 | 343,913 | +0.01(+0.36%) |
Jan 06, 2009 | 2.512 | 2.617 | 2.482 | 2.562 | 419,124 | +0.15(+6.16%) |
Jan 05, 2009 | 2.299 | 2.414 | 2.269 | 2.414 | 245,250 | +0.11(+4.87%) |
Jan 02, 2009 | 2.265 | 2.374 | 2.242 | 2.301 | 0 | +0.11(+5.01%) |