Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.915 | 2.950 | 2.800 | 2.890 | 2,456 | -0.05(-1.70%) |
Mar 30, 2009 | 2.790 | 3.200 | 2.760 | 2.940 | 7,376 | -0.05(-1.67%) |
Mar 26, 2009 | 2.940 | 3.050 | 2.940 | 2.990 | 5,820 | +0.08(+2.75%) |
Mar 25, 2009 | 3.000 | 3.000 | 2.890 | 2.910 | 2,200 | -0.09(-3.00%) |
Mar 24, 2009 | 2.860 | 3.040 | 2.650 | 3.000 | 20,139 | +0.00(+0.00%) |
Mar 23, 2009 | 3.000 | 3.050 | 2.850 | 3.000 | 35,040 | +0.00(+0.00%) |
Mar 20, 2009 | 2.800 | 3.000 | 2.800 | 3.000 | 35,834 | +0.20(+7.14%) |
Mar 19, 2009 | 2.740 | 2.800 | 2.710 | 2.800 | 2,874 | +0.21(+8.11%) |
Mar 18, 2009 | 2.650 | 2.700 | 2.500 | 2.590 | 8,792 | +0.15(+6.15%) |
Mar 17, 2009 | 2.600 | 2.700 | 2.350 | 2.440 | 5,077 | -0.06(-2.40%) |
Mar 16, 2009 | 2.450 | 2.570 | 2.360 | 2.500 | 19,600 | +0.18(+7.57%) |
Mar 13, 2009 | 2.310 | 2.350 | 2.220 | 2.324 | 0 | -0.06(-2.64%) |
Mar 12, 2009 | 2.450 | 2.480 | 2.200 | 2.387 | 7,771 | -0.11(-4.52%) |
Mar 11, 2009 | 2.350 | 2.550 | 2.300 | 2.500 | 15,069 | +0.15(+6.38%) |
Mar 10, 2009 | 2.200 | 2.350 | 2.100 | 2.350 | 17,472 | +0.17(+7.83%) |
Mar 09, 2009 | 2.300 | 2.300 | 2.050 | 2.179 | 7,420 | -0.09(-3.85%) |
Mar 06, 2009 | 2.300 | 2.350 | 2.210 | 2.267 | 0 | +0.02(+0.74%) |
Mar 05, 2009 | 2.220 | 2.350 | 2.200 | 2.250 | 16,719 | +0.03(+1.35%) |
Mar 04, 2009 | 2.320 | 2.510 | 2.200 | 2.220 | 55,710 | -0.17(-7.11%) |
Mar 02, 2009 | 2.650 | 2.650 | 2.300 | 2.390 | 19,264 | -0.31(-11.49%) |
Feb 27, 2009 | 2.640 | 2.700 | 2.550 | 2.700 | 0 | +0.05(+1.89%) |
Feb 26, 2009 | 2.700 | 2.800 | 2.650 | 2.650 | 9,746 | +0.00(+0.00%) |
Feb 25, 2009 | 2.740 | 2.750 | 2.550 | 2.650 | 53,782 | -0.09(-3.28%) |
Feb 24, 2009 | 2.750 | 2.800 | 2.690 | 2.740 | 21,808 | -0.07(-2.49%) |
Feb 23, 2009 | 2.900 | 2.900 | 2.770 | 2.810 | 2,500 | -0.09(-3.10%) |
Feb 20, 2009 | 2.890 | 2.940 | 2.850 | 2.900 | 0 | -0.05(-1.69%) |
Feb 19, 2009 | 2.990 | 3.000 | 2.891 | 2.950 | 7,200 | -0.09(-2.96%) |
Feb 18, 2009 | 2.950 | 3.040 | 2.910 | 3.040 | 3,801 | -0.01(-0.33%) |
Feb 17, 2009 | 3.030 | 3.100 | 2.950 | 3.050 | 1,800 | +0.00(+0.00%) |
Feb 13, 2009 | 3.043 | 3.050 | 2.940 | 3.050 | 0 | +0.04(+1.33%) |
Feb 12, 2009 | 2.963 | 3.050 | 2.910 | 3.010 | 2,832 | +0.02(+0.67%) |
Feb 11, 2009 | 3.050 | 3.050 | 2.950 | 2.990 | 7,700 | -0.06(-1.97%) |
Feb 10, 2009 | 3.140 | 3.150 | 2.950 | 3.050 | 6,900 | +0.01(+0.33%) |
Feb 09, 2009 | 2.980 | 3.441 | 2.930 | 3.040 | 7,651 | +0.25(+8.96%) |
Feb 06, 2009 | 2.760 | 2.854 | 2.760 | 2.790 | 0 | +0.03(+1.09%) |
Feb 05, 2009 | 2.850 | 2.960 | 2.750 | 2.760 | 82,107 | -0.09(-3.16%) |
Feb 04, 2009 | 3.010 | 3.050 | 2.800 | 2.850 | 36,904 | -0.20(-6.56%) |
Feb 03, 2009 | 3.240 | 3.240 | 3.000 | 3.050 | 22,650 | -0.06(-1.93%) |
Feb 02, 2009 | 3.040 | 3.110 | 3.020 | 3.110 | 9,625 | +0.03(+0.97%) |
Jan 30, 2009 | 3.190 | 3.190 | 3.060 | 3.080 | 0 | -0.12(-3.75%) |
Jan 29, 2009 | 3.270 | 3.310 | 3.154 | 3.200 | 20,246 | +0.00(+0.00%) |
Jan 28, 2009 | 3.250 | 3.290 | 3.140 | 3.200 | 21,311 | -0.05(-1.54%) |
Jan 27, 2009 | 3.300 | 3.500 | 3.250 | 3.250 | 38,390 | +0.02(+0.63%) |
Jan 26, 2009 | 3.370 | 3.450 | 3.200 | 3.230 | 25,650 | -0.27(-7.62%) |
Jan 23, 2009 | 3.620 | 3.640 | 3.450 | 3.496 | 0 | -0.13(-3.69%) |
Jan 22, 2009 | 4.000 | 4.040 | 3.510 | 3.630 | 92,239 | -0.51(-12.32%) |
Jan 21, 2009 | 4.091 | 4.150 | 4.090 | 4.140 | 4,392 | +0.05(+1.15%) |
Jan 20, 2009 | 4.130 | 4.150 | 4.090 | 4.093 | 29,180 | -0.04(-0.90%) |
Jan 16, 2009 | 4.160 | 4.190 | 4.060 | 4.130 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 4.100 | 4.190 | 3.700 | 4.130 | 7,751 | -0.07(-1.67%) |
Jan 14, 2009 | 4.050 | 4.230 | 4.040 | 4.200 | 18,200 | +0.11(+2.69%) |
Jan 13, 2009 | 4.140 | 4.150 | 3.920 | 4.090 | 32,500 | -0.03(-0.73%) |
Jan 12, 2009 | 4.150 | 4.200 | 4.000 | 4.120 | 58,600 | -0.03(-0.72%) |
Jan 09, 2009 | 4.050 | 4.240 | 4.050 | 4.150 | 110,035 | +0.12(+2.98%) |
Jan 08, 2009 | 4.060 | 4.150 | 3.980 | 4.030 | 6,649 | +0.05(+1.22%) |
Jan 07, 2009 | 4.190 | 4.200 | 3.820 | 3.981 | 47,800 | -0.17(-4.06%) |
Jan 06, 2009 | 4.200 | 4.210 | 4.100 | 4.150 | 20,100 | +0.22(+5.60%) |
Jan 05, 2009 | 3.900 | 3.950 | 3.750 | 3.930 | 13,236 | +0.08(+2.08%) |
Jan 02, 2009 | 3.550 | 3.850 | 3.510 | 3.850 | 0 | +0.30(+8.45%) |