Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.890 | 2.936 | 2.881 | 2.926 | 1,019,648 | +0.05(+1.80%) |
Mar 30, 2009 | 2.848 | 2.874 | 2.818 | 2.874 | 779,778 | -0.17(-5.70%) |
Mar 26, 2009 | 2.999 | 3.061 | 2.982 | 3.048 | 1,123,073 | +0.09(+2.99%) |
Mar 25, 2009 | 2.890 | 2.976 | 2.851 | 2.959 | 997,714 | +0.07(+2.50%) |
Mar 24, 2009 | 2.848 | 2.907 | 2.841 | 2.887 | 1,293,487 | +0.00(+0.11%) |
Mar 23, 2009 | 2.858 | 2.890 | 2.851 | 2.884 | 1,105,878 | +0.19(+6.93%) |
Mar 20, 2009 | 2.733 | 2.769 | 2.690 | 2.697 | 787,923 | -0.04(-1.44%) |
Mar 19, 2009 | 2.861 | 2.861 | 2.733 | 2.736 | 1,213,459 | -0.06(-2.11%) |
Mar 18, 2009 | 2.681 | 2.839 | 2.658 | 2.795 | 794,969 | +0.07(+2.40%) |
Mar 17, 2009 | 2.641 | 2.733 | 2.641 | 2.730 | 586,978 | +0.09(+3.22%) |
Mar 16, 2009 | 2.651 | 2.749 | 2.638 | 2.645 | 855,755 | +0.04(+1.64%) |
Mar 13, 2009 | 2.618 | 2.654 | 2.563 | 2.602 | 0 | -0.02(-0.75%) |
Mar 12, 2009 | 2.461 | 2.622 | 2.438 | 2.622 | 746,853 | +0.13(+5.26%) |
Mar 11, 2009 | 2.425 | 2.514 | 2.379 | 2.491 | 906,974 | +0.09(+3.82%) |
Mar 10, 2009 | 2.264 | 2.402 | 2.264 | 2.399 | 1,456,133 | +0.17(+7.49%) |
Mar 09, 2009 | 2.228 | 2.294 | 2.196 | 2.232 | 2,194,451 | -0.09(-3.68%) |
Mar 06, 2009 | 2.323 | 2.368 | 2.228 | 2.317 | 0 | -0.03(-1.26%) |
Mar 05, 2009 | 2.418 | 2.418 | 2.294 | 2.346 | 1,722,407 | -0.11(-4.53%) |
Mar 04, 2009 | 2.346 | 2.477 | 2.337 | 2.458 | 1,340,258 | +0.05(+2.04%) |
Mar 02, 2009 | 2.579 | 2.622 | 2.402 | 2.409 | 1,383,525 | -0.31(-11.45%) |
Feb 27, 2009 | 2.851 | 2.851 | 2.697 | 2.720 | 0 | -0.08(-2.92%) |
Feb 26, 2009 | 2.792 | 2.864 | 2.763 | 2.802 | 826,567 | +0.04(+1.54%) |
Feb 25, 2009 | 2.756 | 2.799 | 2.684 | 2.759 | 841,797 | -0.01(-0.47%) |
Feb 24, 2009 | 2.677 | 2.776 | 2.586 | 2.772 | 1,280,702 | +0.16(+6.15%) |
Feb 23, 2009 | 2.864 | 2.864 | 2.589 | 2.612 | 1,805,704 | -0.23(-7.97%) |
Feb 20, 2009 | 2.940 | 2.949 | 2.753 | 2.838 | 1,758,622 | -0.17(-5.77%) |
Feb 19, 2009 | 3.116 | 3.149 | 2.976 | 3.012 | 778,460 | -0.09(-2.75%) |
Feb 18, 2009 | 3.221 | 3.221 | 3.008 | 3.097 | 1,206,400 | -0.12(-3.87%) |
Feb 17, 2009 | 3.352 | 3.352 | 3.195 | 3.221 | 813,968 | -0.23(-6.56%) |
Feb 13, 2009 | 3.467 | 3.513 | 3.444 | 3.447 | 879,480 | -0.01(-0.19%) |
Feb 12, 2009 | 3.484 | 3.559 | 3.395 | 3.454 | 1,127,791 | -0.08(-2.23%) |
Feb 11, 2009 | 3.572 | 3.624 | 3.480 | 3.533 | 1,063,419 | -0.08(-2.27%) |
Feb 10, 2009 | 3.660 | 3.716 | 3.533 | 3.615 | 1,281,474 | -0.11(-2.90%) |
Feb 09, 2009 | 3.677 | 3.723 | 3.634 | 3.723 | 860,674 | -0.01(-0.26%) |
Feb 06, 2009 | 3.618 | 3.736 | 3.618 | 3.733 | 522,100 | +0.10(+2.71%) |
Feb 05, 2009 | 3.513 | 3.657 | 3.510 | 3.634 | 1,182,324 | +0.02(+0.45%) |
Feb 04, 2009 | 3.588 | 3.683 | 3.579 | 3.618 | 1,104,495 | +0.02(+0.46%) |
Feb 03, 2009 | 3.543 | 3.602 | 3.493 | 3.602 | 782,122 | +0.07(+1.85%) |
Feb 02, 2009 | 3.546 | 3.546 | 3.484 | 3.536 | 484,698 | -0.07(-1.91%) |
Jan 30, 2009 | 3.644 | 3.693 | 3.546 | 3.605 | 0 | -0.08(-2.14%) |
Jan 29, 2009 | 3.775 | 3.778 | 3.638 | 3.683 | 637,471 | -0.15(-3.85%) |
Jan 28, 2009 | 3.697 | 3.837 | 3.697 | 3.831 | 526,833 | +0.16(+4.37%) |
Jan 27, 2009 | 3.585 | 3.687 | 3.569 | 3.670 | 682,582 | +0.10(+2.85%) |
Jan 26, 2009 | 3.582 | 3.683 | 3.500 | 3.569 | 617,512 | -0.02(-0.46%) |
Jan 23, 2009 | 3.444 | 3.598 | 3.441 | 3.585 | 579,502 | +0.03(+0.74%) |
Jan 22, 2009 | 3.529 | 3.602 | 3.493 | 3.559 | 511,337 | -0.07(-1.81%) |
Jan 21, 2009 | 3.552 | 3.624 | 3.451 | 3.624 | 866,990 | +0.11(+3.08%) |
Jan 20, 2009 | 3.641 | 3.657 | 3.480 | 3.516 | 451,772 | -0.17(-4.71%) |
Jan 16, 2009 | 3.733 | 3.801 | 3.605 | 3.690 | 650,645 | +0.01(+0.36%) |
Jan 15, 2009 | 3.680 | 3.700 | 3.533 | 3.677 | 791,002 | -0.04(-1.15%) |
Jan 14, 2009 | 3.792 | 3.792 | 3.638 | 3.719 | 899,748 | -0.14(-3.73%) |
Jan 13, 2009 | 3.821 | 3.906 | 3.788 | 3.864 | 994,507 | +0.01(+0.34%) |
Jan 12, 2009 | 3.860 | 3.900 | 3.772 | 3.851 | 1,089,302 | -0.05(-1.18%) |
Jan 09, 2009 | 4.008 | 4.011 | 3.896 | 3.896 | 923,910 | -0.13(-3.18%) |
Jan 08, 2009 | 3.932 | 4.044 | 3.877 | 4.024 | 872,437 | +0.06(+1.57%) |
Jan 07, 2009 | 4.037 | 4.057 | 3.955 | 3.962 | 1,015,495 | -0.09(-2.26%) |
Jan 06, 2009 | 3.923 | 4.054 | 3.923 | 4.054 | 1,718,931 | +0.09(+2.23%) |
Jan 05, 2009 | 3.936 | 4.034 | 3.828 | 3.965 | 936,897 | -0.01(-0.17%) |
Jan 02, 2009 | 3.824 | 4.021 | 3.815 | 3.972 | 0 | +0.15(+4.03%) |