Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.125 | 3.563 | 3.125 | 3.223 | 194,408 | +0.14(+4.64%) |
Mar 30, 2009 | 3.902 | 3.902 | 2.902 | 3.080 | 217,483 | -0.78(-20.14%) |
Mar 26, 2009 | 3.384 | 3.875 | 3.357 | 3.857 | 201,813 | +0.54(+16.13%) |
Mar 25, 2009 | 3.214 | 3.464 | 3.045 | 3.322 | 193,822 | +0.09(+2.76%) |
Mar 24, 2009 | 3.125 | 3.455 | 3.054 | 3.232 | 143,361 | +0.10(+3.13%) |
Mar 23, 2009 | 3.072 | 3.134 | 3.063 | 3.134 | 179,276 | +0.17(+5.72%) |
Mar 20, 2009 | 3.411 | 3.452 | 2.938 | 2.964 | 163,871 | -0.34(-10.27%) |
Mar 19, 2009 | 3.089 | 3.366 | 3.089 | 3.304 | 99,289 | +0.27(+8.82%) |
Mar 18, 2009 | 2.822 | 3.080 | 2.786 | 3.036 | 261,831 | +0.21(+7.59%) |
Mar 17, 2009 | 2.616 | 2.822 | 2.598 | 2.822 | 270,475 | +0.13(+4.98%) |
Mar 16, 2009 | 2.705 | 2.750 | 2.545 | 2.688 | 201,449 | +0.02(+0.67%) |
Mar 13, 2009 | 2.732 | 2.777 | 2.563 | 2.670 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.009 | 2.732 | 2.009 | 2.670 | 174,892 | +0.64(+31.72%) |
Mar 11, 2009 | 2.170 | 2.268 | 2.027 | 2.027 | 126,180 | -0.14(-6.58%) |
Mar 10, 2009 | 1.955 | 2.188 | 1.946 | 2.170 | 216,614 | +0.23(+11.98%) |
Mar 09, 2009 | 1.991 | 2.116 | 1.884 | 1.938 | 218,344 | -0.08(-3.98%) |
Mar 06, 2009 | 2.223 | 2.268 | 1.929 | 2.018 | 0 | -0.27(-11.72%) |
Mar 05, 2009 | 2.634 | 2.688 | 2.286 | 2.286 | 85,349 | -0.41(-15.23%) |
Mar 04, 2009 | 2.366 | 2.759 | 2.259 | 2.697 | 315,564 | -0.04(-1.63%) |
Mar 02, 2009 | 2.777 | 2.991 | 2.688 | 2.741 | 180,743 | -0.07(-2.54%) |
Feb 27, 2009 | 2.991 | 3.072 | 2.813 | 2.813 | 0 | -0.19(-6.25%) |
Feb 26, 2009 | 3.259 | 3.259 | 3.000 | 3.000 | 132,431 | -0.24(-7.44%) |
Feb 25, 2009 | 3.705 | 3.705 | 3.214 | 3.241 | 161,932 | -0.40(-11.03%) |
Feb 24, 2009 | 3.572 | 3.732 | 3.464 | 3.643 | 216,059 | +0.13(+3.82%) |
Feb 23, 2009 | 3.670 | 3.705 | 3.464 | 3.509 | 243,357 | -0.06(-1.75%) |
Feb 20, 2009 | 3.830 | 3.839 | 3.554 | 3.572 | 171,850 | -0.31(-8.05%) |
Feb 19, 2009 | 4.045 | 4.080 | 3.822 | 3.884 | 110,450 | -0.11(-2.68%) |
Feb 18, 2009 | 4.330 | 4.375 | 3.973 | 3.991 | 99,359 | -0.31(-7.26%) |
Feb 17, 2009 | 4.179 | 4.464 | 4.080 | 4.304 | 163,800 | -0.03(-0.62%) |
Feb 13, 2009 | 4.580 | 4.813 | 4.143 | 4.330 | 146,740 | -0.22(-4.90%) |
Feb 12, 2009 | 4.455 | 4.607 | 4.366 | 4.554 | 82,540 | +0.03(+0.59%) |
Feb 11, 2009 | 4.536 | 4.670 | 4.464 | 4.527 | 115,345 | +0.05(+1.20%) |
Feb 10, 2009 | 4.580 | 4.804 | 4.464 | 4.473 | 134,722 | -0.12(-2.72%) |
Feb 09, 2009 | 4.607 | 4.777 | 4.563 | 4.598 | 225,468 | -0.01(-0.19%) |
Feb 06, 2009 | 4.572 | 4.777 | 4.563 | 4.607 | 177,893 | +0.02(+0.39%) |
Feb 05, 2009 | 4.447 | 4.732 | 4.447 | 4.589 | 213,384 | +0.13(+2.80%) |
Feb 04, 2009 | 4.420 | 4.705 | 4.366 | 4.464 | 184,624 | +0.04(+0.81%) |
Feb 03, 2009 | 4.723 | 4.902 | 4.366 | 4.429 | 160,583 | -0.27(-5.70%) |
Feb 02, 2009 | 4.536 | 4.893 | 4.531 | 4.697 | 376,584 | +0.11(+2.33%) |
Jan 30, 2009 | 4.911 | 5.116 | 4.455 | 4.589 | 0 | -0.29(-5.86%) |
Jan 29, 2009 | 4.527 | 5.697 | 4.491 | 4.875 | 453,989 | +0.31(+6.85%) |
Jan 28, 2009 | 4.750 | 4.947 | 4.473 | 4.563 | 224,778 | -0.01(-0.20%) |
Jan 27, 2009 | 4.286 | 4.813 | 4.197 | 4.572 | 241,475 | +0.31(+7.34%) |
Jan 26, 2009 | 4.205 | 4.634 | 4.143 | 4.259 | 213,385 | +0.04(+1.06%) |
Jan 23, 2009 | 3.982 | 4.527 | 3.929 | 4.214 | 119,292 | +0.12(+2.83%) |
Jan 22, 2009 | 4.322 | 4.393 | 4.018 | 4.098 | 87,616 | -0.31(-7.09%) |
Jan 21, 2009 | 4.125 | 4.473 | 3.902 | 4.411 | 139,005 | +0.33(+8.10%) |
Jan 20, 2009 | 4.402 | 4.420 | 4.080 | 4.080 | 166,531 | -0.39(-8.78%) |
Jan 16, 2009 | 4.161 | 4.473 | 3.679 | 4.473 | 334,131 | +0.35(+8.44%) |
Jan 15, 2009 | 4.491 | 4.589 | 3.723 | 4.125 | 274,543 | -0.38(-8.51%) |
Jan 14, 2009 | 4.875 | 4.875 | 4.241 | 4.509 | 415,538 | -0.46(-9.17%) |
Jan 13, 2009 | 4.777 | 5.125 | 4.777 | 4.964 | 113,966 | +0.15(+3.15%) |
Jan 12, 2009 | 4.920 | 5.134 | 4.705 | 4.813 | 149,729 | +0.02(+0.37%) |
Jan 09, 2009 | 5.313 | 5.313 | 4.795 | 4.795 | 121,578 | -0.54(-10.05%) |
Jan 08, 2009 | 5.232 | 5.447 | 5.223 | 5.331 | 135,496 | +0.06(+1.19%) |
Jan 07, 2009 | 5.322 | 5.482 | 5.045 | 5.268 | 167,217 | -0.13(-2.48%) |
Jan 06, 2009 | 5.295 | 5.777 | 5.295 | 5.402 | 267,623 | +0.11(+2.02%) |
Jan 05, 2009 | 5.331 | 5.429 | 5.036 | 5.295 | 176,392 | +0.04(+0.68%) |
Jan 02, 2009 | 4.929 | 5.429 | 4.902 | 5.259 | 0 | +0.34(+6.90%) |