Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.721 | 2.778 | 2.683 | 2.758 | 3,085,225 | +0.04(+1.50%) |
Mar 30, 2009 | 2.812 | 2.812 | 2.632 | 2.717 | 2,296,418 | -0.22(-7.64%) |
Mar 26, 2009 | 2.867 | 2.969 | 2.782 | 2.942 | 3,850,355 | +0.09(+2.98%) |
Mar 25, 2009 | 2.785 | 2.966 | 2.751 | 2.857 | 5,182,845 | +0.12(+4.35%) |
Mar 24, 2009 | 2.870 | 2.891 | 2.724 | 2.738 | 4,106,595 | -0.13(-4.63%) |
Mar 23, 2009 | 2.724 | 2.870 | 2.710 | 2.870 | 4,676,563 | +0.27(+10.34%) |
Mar 20, 2009 | 2.860 | 2.860 | 2.601 | 2.601 | 4,732,813 | -0.19(-6.83%) |
Mar 19, 2009 | 2.734 | 2.830 | 2.646 | 2.792 | 3,308,616 | +0.09(+3.27%) |
Mar 18, 2009 | 2.499 | 2.717 | 2.499 | 2.704 | 4,347,573 | +0.19(+7.44%) |
Mar 17, 2009 | 2.465 | 2.520 | 2.435 | 2.516 | 2,253,991 | +0.08(+3.36%) |
Mar 16, 2009 | 2.598 | 2.622 | 2.418 | 2.435 | 3,300,202 | -0.11(-4.16%) |
Mar 13, 2009 | 2.435 | 2.557 | 2.411 | 2.540 | 0 | +0.07(+3.04%) |
Mar 12, 2009 | 2.288 | 2.492 | 2.230 | 2.465 | 3,933,187 | +0.19(+8.55%) |
Mar 11, 2009 | 2.179 | 2.292 | 2.135 | 2.271 | 3,375,348 | +0.12(+5.71%) |
Mar 10, 2009 | 2.043 | 2.315 | 2.026 | 2.149 | 5,615,525 | +0.18(+8.98%) |
Mar 09, 2009 | 1.975 | 2.026 | 1.927 | 1.971 | 5,589,196 | -0.03(-1.70%) |
Mar 06, 2009 | 1.988 | 2.057 | 1.971 | 2.006 | 0 | +0.02(+1.03%) |
Mar 05, 2009 | 2.053 | 2.087 | 1.954 | 1.985 | 4,733,592 | -0.11(-5.20%) |
Mar 04, 2009 | 2.244 | 2.380 | 2.070 | 2.094 | 7,336,741 | -0.32(-13.14%) |
Mar 02, 2009 | 2.462 | 2.482 | 2.383 | 2.411 | 4,218,908 | -0.11(-4.32%) |
Feb 27, 2009 | 2.499 | 2.612 | 2.435 | 2.520 | 0 | -0.01(-0.40%) |
Feb 26, 2009 | 2.435 | 2.557 | 2.407 | 2.530 | 4,515,046 | +0.13(+5.24%) |
Feb 25, 2009 | 2.428 | 2.479 | 2.332 | 2.404 | 3,086,743 | -0.03(-1.12%) |
Feb 24, 2009 | 2.407 | 2.492 | 2.264 | 2.431 | 5,524,837 | +0.15(+6.73%) |
Feb 23, 2009 | 2.533 | 2.533 | 2.261 | 2.278 | 6,147,495 | -0.10(-4.15%) |
Feb 20, 2009 | 2.390 | 2.445 | 2.268 | 2.377 | 4,960,734 | -0.06(-2.65%) |
Feb 19, 2009 | 2.475 | 2.523 | 2.424 | 2.441 | 3,761,901 | -0.04(-1.51%) |
Feb 18, 2009 | 2.455 | 2.571 | 2.390 | 2.479 | 4,170,279 | +0.02(+0.69%) |
Feb 17, 2009 | 2.431 | 2.520 | 2.329 | 2.462 | 6,045,418 | -0.01(-0.41%) |
Feb 13, 2009 | 2.659 | 2.690 | 2.431 | 2.472 | 12,581,473 | -0.18(-6.80%) |
Feb 12, 2009 | 2.520 | 2.823 | 2.469 | 2.652 | 32,800,140 | -0.82(-23.70%) |
Feb 11, 2009 | 3.476 | 3.579 | 3.405 | 3.476 | 13,970,779 | -0.06(-1.83%) |
Feb 10, 2009 | 3.568 | 3.688 | 3.473 | 3.541 | 7,489,553 | -0.08(-2.26%) |
Feb 09, 2009 | 3.565 | 3.643 | 3.422 | 3.623 | 5,464,128 | +0.03(+0.95%) |
Feb 06, 2009 | 3.630 | 3.803 | 3.575 | 3.589 | 4,366,037 | -0.07(-2.04%) |
Feb 05, 2009 | 3.419 | 3.694 | 3.368 | 3.664 | 2,892,718 | +0.22(+6.43%) |
Feb 04, 2009 | 3.616 | 3.643 | 3.412 | 3.442 | 2,932,824 | -0.19(-5.16%) |
Feb 03, 2009 | 3.572 | 3.647 | 3.480 | 3.630 | 2,294,456 | +0.16(+4.61%) |
Feb 02, 2009 | 3.606 | 3.701 | 3.415 | 3.470 | 3,542,774 | -0.16(-4.41%) |
Jan 30, 2009 | 3.735 | 3.790 | 3.531 | 3.630 | 0 | -0.15(-3.96%) |
Jan 29, 2009 | 3.807 | 3.963 | 3.735 | 3.780 | 3,632,191 | -0.04(-1.16%) |
Jan 28, 2009 | 3.810 | 3.875 | 3.752 | 3.824 | 3,228,571 | +0.10(+2.74%) |
Jan 27, 2009 | 3.691 | 3.769 | 3.640 | 3.722 | 1,411,025 | +0.04(+1.20%) |
Jan 26, 2009 | 3.698 | 3.844 | 3.623 | 3.677 | 1,802,882 | -0.02(-0.55%) |
Jan 23, 2009 | 3.453 | 3.786 | 3.408 | 3.698 | 2,526,405 | +0.17(+4.73%) |
Jan 22, 2009 | 3.575 | 3.596 | 3.323 | 3.531 | 6,004,225 | -0.12(-3.17%) |
Jan 21, 2009 | 3.718 | 3.718 | 3.545 | 3.647 | 4,238,012 | -0.03(-0.74%) |
Jan 20, 2009 | 4.066 | 4.066 | 3.633 | 3.674 | 3,142,852 | -0.41(-10.01%) |
Jan 16, 2009 | 4.042 | 4.188 | 4.018 | 4.083 | 4,675,641 | +0.07(+1.70%) |
Jan 15, 2009 | 3.790 | 4.171 | 3.616 | 4.014 | 3,538,020 | +0.20(+5.36%) |
Jan 14, 2009 | 3.766 | 3.837 | 3.718 | 3.810 | 2,394,586 | -0.01(-0.27%) |
Jan 13, 2009 | 3.848 | 3.909 | 3.705 | 3.820 | 4,716,385 | +0.01(+0.18%) |
Jan 12, 2009 | 3.909 | 3.977 | 3.786 | 3.814 | 5,184,395 | -0.21(-5.17%) |
Jan 09, 2009 | 4.151 | 4.171 | 3.950 | 4.021 | 1,884,475 | -0.13(-3.12%) |
Jan 08, 2009 | 4.127 | 4.209 | 3.957 | 4.151 | 1,728,106 | -0.07(-1.61%) |
Jan 07, 2009 | 4.392 | 4.396 | 4.086 | 4.219 | 4,585,734 | -0.19(-4.32%) |
Jan 06, 2009 | 4.300 | 4.426 | 4.176 | 4.409 | 4,204,461 | +0.15(+3.60%) |
Jan 05, 2009 | 4.219 | 4.287 | 4.021 | 4.256 | 5,229,306 | +0.10(+2.46%) |
Jan 02, 2009 | 3.926 | 4.222 | 3.912 | 4.154 | 0 | +0.15(+3.74%) |