Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.460 | 2.590 | 2.460 | 2.540 | 41,024 | +0.08(+3.25%) |
Mar 30, 2009 | 2.500 | 2.500 | 2.380 | 2.460 | 39,390 | +0.11(+4.68%) |
Mar 26, 2009 | 2.170 | 2.350 | 2.170 | 2.350 | 31,271 | +0.21(+9.81%) |
Mar 25, 2009 | 2.150 | 2.182 | 2.050 | 2.140 | 22,796 | -0.05(-2.28%) |
Mar 24, 2009 | 2.200 | 2.230 | 2.190 | 2.190 | 4,742 | +0.01(+0.46%) |
Mar 23, 2009 | 2.130 | 2.233 | 2.130 | 2.180 | 22,800 | +0.15(+7.39%) |
Mar 20, 2009 | 2.110 | 2.110 | 1.990 | 2.030 | 44,332 | -0.07(-3.33%) |
Mar 19, 2009 | 2.200 | 2.200 | 2.010 | 2.100 | 133,256 | -0.07(-3.23%) |
Mar 18, 2009 | 2.200 | 2.250 | 2.000 | 2.170 | 108,315 | -0.03(-1.36%) |
Mar 17, 2009 | 1.850 | 2.280 | 1.800 | 2.200 | 28,120 | +0.02(+0.92%) |
Mar 16, 2009 | 2.180 | 2.200 | 2.140 | 2.180 | 42,380 | +0.04(+1.87%) |
Mar 13, 2009 | 2.160 | 2.190 | 2.130 | 2.140 | 0 | +0.02(+0.94%) |
Mar 12, 2009 | 2.070 | 2.140 | 2.070 | 2.120 | 1,800 | +0.09(+4.43%) |
Mar 11, 2009 | 2.090 | 2.120 | 2.030 | 2.030 | 6,868 | -0.02(-0.98%) |
Mar 10, 2009 | 1.980 | 2.100 | 1.980 | 2.050 | 44,794 | +0.08(+4.06%) |
Mar 09, 2009 | 2.020 | 2.020 | 1.920 | 1.970 | 20,360 | -0.07(-3.43%) |
Mar 06, 2009 | 1.950 | 2.090 | 1.920 | 2.040 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 2.080 | 2.080 | 1.830 | 2.040 | 11,800 | -0.08(-3.77%) |
Mar 04, 2009 | 2.050 | 2.200 | 2.040 | 2.120 | 96,656 | +0.02(+0.95%) |
Mar 02, 2009 | 2.440 | 2.440 | 2.100 | 2.100 | 11,422 | -0.34(-13.93%) |
Feb 27, 2009 | 2.280 | 2.440 | 2.070 | 2.440 | 0 | +0.14(+6.09%) |
Feb 26, 2009 | 2.780 | 2.390 | 2.110 | 2.300 | 25,768 | +0.02(+0.88%) |
Feb 25, 2009 | 2.240 | 2.280 | 2.180 | 2.280 | 18,575 | +0.08(+3.64%) |
Feb 24, 2009 | 2.160 | 2.250 | 2.130 | 2.200 | 41,208 | +0.05(+2.33%) |
Feb 23, 2009 | 2.190 | 2.200 | 2.080 | 2.150 | 25,263 | -0.08(-3.59%) |
Feb 20, 2009 | 2.280 | 2.280 | 2.200 | 2.230 | 95,309 | -0.16(-6.69%) |
Feb 19, 2009 | 2.390 | 2.400 | 2.250 | 2.390 | 59,094 | -0.01(-0.42%) |
Feb 18, 2009 | 2.400 | 2.420 | 2.330 | 2.400 | 116,074 | +0.08(+3.45%) |
Feb 17, 2009 | 2.530 | 2.530 | 2.320 | 2.320 | 79,325 | -0.28(-10.77%) |
Feb 13, 2009 | 2.640 | 2.695 | 2.550 | 2.600 | 105,656 | +0.00(+0.00%) |
Feb 12, 2009 | 2.670 | 2.690 | 2.520 | 2.600 | 42,300 | -0.03(-1.14%) |
Feb 11, 2009 | 2.630 | 2.720 | 2.490 | 2.630 | 154,565 | -0.04(-1.42%) |
Feb 10, 2009 | 2.730 | 2.760 | 2.500 | 2.668 | 32,026 | -0.13(-4.71%) |
Feb 09, 2009 | 2.747 | 2.800 | 2.670 | 2.800 | 18,027 | +0.05(+1.82%) |
Feb 06, 2009 | 2.520 | 2.820 | 2.520 | 2.750 | 13,859 | -0.03(-1.08%) |
Feb 05, 2009 | 2.680 | 2.840 | 2.580 | 2.780 | 5,974 | +0.08(+2.96%) |
Feb 04, 2009 | 2.530 | 2.710 | 2.530 | 2.700 | 45,907 | +0.30(+12.50%) |
Feb 03, 2009 | 2.750 | 2.780 | 2.400 | 2.400 | 25,526 | -0.34(-12.41%) |
Feb 02, 2009 | 2.760 | 2.910 | 2.610 | 2.740 | 35,100 | +0.00(+0.00%) |
Jan 30, 2009 | 2.700 | 2.750 | 2.700 | 2.740 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 2.730 | 2.820 | 2.700 | 2.740 | 11,900 | +0.00(+0.00%) |
Jan 28, 2009 | 2.760 | 2.940 | 2.700 | 2.740 | 20,950 | +0.12(+4.58%) |
Jan 27, 2009 | 2.620 | 2.670 | 2.600 | 2.620 | 10,567 | +0.07(+2.75%) |
Jan 26, 2009 | 2.718 | 2.860 | 2.550 | 2.550 | 112,616 | -0.11(-4.14%) |
Jan 23, 2009 | 2.580 | 2.750 | 2.570 | 2.660 | 29,300 | +0.12(+4.72%) |
Jan 22, 2009 | 2.730 | 2.830 | 2.530 | 2.540 | 69,775 | -0.16(-5.93%) |
Jan 21, 2009 | 2.780 | 3.000 | 2.700 | 2.700 | 129,492 | -0.10(-3.57%) |
Jan 20, 2009 | 3.050 | 3.050 | 2.800 | 2.800 | 21,975 | -0.30(-9.68%) |
Jan 16, 2009 | 3.020 | 3.100 | 2.940 | 3.100 | 5,700 | +0.13(+4.38%) |
Jan 15, 2009 | 3.250 | 3.250 | 2.920 | 2.970 | 11,200 | -0.33(-10.00%) |
Jan 14, 2009 | 3.000 | 3.400 | 2.890 | 3.300 | 43,823 | +0.08(+2.48%) |
Jan 13, 2009 | 3.000 | 3.220 | 2.600 | 3.220 | 64,425 | +0.16(+5.23%) |
Jan 12, 2009 | 3.830 | 3.830 | 3.000 | 3.060 | 71,900 | -0.27(-8.11%) |
Jan 09, 2009 | 3.420 | 3.490 | 3.270 | 3.330 | 16,800 | -0.06(-1.77%) |
Jan 08, 2009 | 3.260 | 3.400 | 3.240 | 3.390 | 26,598 | +0.10(+3.04%) |
Jan 07, 2009 | 3.300 | 3.380 | 3.230 | 3.290 | 29,496 | +0.00(+0.00%) |
Jan 06, 2009 | 3.280 | 3.430 | 3.230 | 3.290 | 56,084 | +0.10(+3.13%) |
Jan 05, 2009 | 3.300 | 3.330 | 3.110 | 3.190 | 19,632 | -0.04(-1.24%) |
Jan 02, 2009 | 3.500 | 3.280 | 2.950 | 3.230 | 0 | +0.23(+7.67%) |