Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.214 | 2.274 | 2.156 | 2.244 | 116,568 | +0.09(+4.37%) |
Mar 30, 2009 | 2.317 | 2.323 | 2.120 | 2.150 | 184,348 | -0.18(-7.67%) |
Mar 26, 2009 | 2.347 | 2.401 | 2.289 | 2.329 | 181,512 | +0.05(+2.40%) |
Mar 25, 2009 | 2.277 | 2.395 | 2.214 | 2.274 | 196,785 | +0.06(+2.60%) |
Mar 24, 2009 | 2.271 | 2.332 | 2.120 | 2.217 | 274,317 | -0.15(-6.15%) |
Mar 23, 2009 | 2.268 | 2.423 | 2.256 | 2.362 | 492,686 | +0.33(+16.24%) |
Mar 20, 2009 | 2.195 | 2.195 | 1.971 | 2.032 | 135,098 | -0.15(-7.06%) |
Mar 19, 2009 | 2.253 | 2.332 | 2.120 | 2.186 | 272,768 | +0.12(+5.56%) |
Mar 18, 2009 | 1.938 | 2.123 | 1.914 | 2.071 | 154,092 | +0.13(+6.88%) |
Mar 17, 2009 | 1.968 | 1.968 | 1.847 | 1.938 | 143,079 | -0.00(-0.16%) |
Mar 16, 2009 | 1.986 | 2.099 | 1.929 | 1.941 | 223,765 | -0.04(-1.99%) |
Mar 13, 2009 | 2.114 | 2.120 | 1.974 | 1.980 | 0 | -0.09(-4.39%) |
Mar 12, 2009 | 1.832 | 2.086 | 1.756 | 2.071 | 279,703 | +0.23(+12.32%) |
Mar 11, 2009 | 1.908 | 1.968 | 1.762 | 1.844 | 416,449 | -0.11(-5.58%) |
Mar 10, 2009 | 1.687 | 1.968 | 1.687 | 1.953 | 372,736 | +0.35(+21.70%) |
Mar 09, 2009 | 1.750 | 1.847 | 1.544 | 1.605 | 388,957 | -0.20(-11.22%) |
Mar 06, 2009 | 1.868 | 1.870 | 1.696 | 1.808 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 1.847 | 1.938 | 1.775 | 1.808 | 527,011 | -0.02(-0.83%) |
Mar 04, 2009 | 1.753 | 1.893 | 1.644 | 1.823 | 916,767 | -0.07(-3.68%) |
Mar 02, 2009 | 2.108 | 2.162 | 1.820 | 1.893 | 409,002 | -0.25(-11.47%) |
Feb 27, 2009 | 2.123 | 2.301 | 2.111 | 2.138 | 0 | +0.04(+1.73%) |
Feb 26, 2009 | 2.189 | 2.377 | 2.089 | 2.102 | 237,308 | -0.07(-3.07%) |
Feb 25, 2009 | 2.271 | 2.271 | 2.114 | 2.168 | 207,131 | -0.15(-6.41%) |
Feb 24, 2009 | 2.014 | 2.330 | 1.871 | 2.317 | 379,654 | +0.34(+17.33%) |
Feb 23, 2009 | 2.183 | 2.262 | 1.884 | 1.974 | 588,104 | -0.23(-10.56%) |
Feb 20, 2009 | 2.359 | 2.370 | 2.120 | 2.208 | 0 | -0.16(-6.78%) |
Feb 19, 2009 | 2.423 | 2.438 | 2.359 | 2.368 | 261,477 | -0.04(-1.76%) |
Feb 18, 2009 | 2.423 | 2.423 | 2.359 | 2.410 | 401,734 | +0.05(+2.18%) |
Feb 17, 2009 | 2.450 | 2.450 | 2.359 | 2.359 | 330,555 | -0.02(-1.02%) |
Feb 13, 2009 | 2.423 | 2.456 | 2.362 | 2.383 | 202,752 | -0.04(-1.63%) |
Feb 12, 2009 | 2.483 | 2.483 | 2.407 | 2.423 | 223,002 | -0.07(-2.91%) |
Feb 11, 2009 | 2.619 | 2.619 | 2.389 | 2.495 | 266,566 | -0.07(-2.72%) |
Feb 10, 2009 | 2.635 | 2.647 | 2.513 | 2.565 | 218,042 | -0.08(-3.09%) |
Feb 09, 2009 | 2.644 | 2.680 | 2.604 | 2.647 | 226,849 | -0.03(-1.24%) |
Feb 06, 2009 | 2.598 | 2.692 | 2.571 | 2.680 | 199,892 | +0.07(+2.55%) |
Feb 05, 2009 | 2.674 | 2.674 | 2.522 | 2.613 | 238,282 | -0.06(-2.38%) |
Feb 04, 2009 | 2.856 | 2.859 | 2.665 | 2.677 | 155,308 | -0.08(-2.96%) |
Feb 03, 2009 | 2.635 | 2.798 | 2.604 | 2.759 | 282,893 | +0.15(+5.68%) |
Feb 02, 2009 | 2.532 | 2.622 | 2.498 | 2.610 | 154,310 | +0.03(+1.30%) |
Jan 30, 2009 | 2.613 | 2.662 | 2.544 | 2.577 | 0 | -0.06(-2.20%) |
Jan 29, 2009 | 2.756 | 2.816 | 2.635 | 2.635 | 183,232 | -0.15(-5.33%) |
Jan 28, 2009 | 2.719 | 2.850 | 2.695 | 2.783 | 266,797 | +0.03(+1.10%) |
Jan 27, 2009 | 2.807 | 2.810 | 2.653 | 2.753 | 345,096 | -0.07(-2.47%) |
Jan 26, 2009 | 2.955 | 3.057 | 2.768 | 2.822 | 228,438 | -0.15(-4.90%) |
Jan 23, 2009 | 2.904 | 3.104 | 2.877 | 2.968 | 193,843 | +0.03(+1.03%) |
Jan 22, 2009 | 3.025 | 3.025 | 2.865 | 2.937 | 289,128 | -0.09(-2.90%) |
Jan 21, 2009 | 3.219 | 3.219 | 2.840 | 3.025 | 491,372 | +0.05(+1.52%) |
Jan 20, 2009 | 3.243 | 3.283 | 2.877 | 2.980 | 658,251 | -0.36(-10.79%) |
Jan 16, 2009 | 3.407 | 3.464 | 3.194 | 3.340 | 0 | -0.07(-1.96%) |
Jan 15, 2009 | 3.077 | 3.437 | 2.877 | 3.407 | 506,318 | +0.28(+9.01%) |
Jan 14, 2009 | 3.467 | 3.467 | 3.055 | 3.125 | 487,505 | -0.33(-9.47%) |
Jan 13, 2009 | 3.346 | 3.676 | 3.334 | 3.452 | 173,725 | +0.03(+0.89%) |
Jan 12, 2009 | 3.664 | 3.676 | 3.407 | 3.422 | 284,924 | -0.15(-4.16%) |
Jan 09, 2009 | 3.495 | 3.673 | 3.482 | 3.570 | 213,567 | +0.01(+0.34%) |
Jan 08, 2009 | 3.501 | 3.588 | 3.331 | 3.558 | 276,939 | -0.02(-0.68%) |
Jan 07, 2009 | 3.522 | 3.694 | 3.482 | 3.582 | 370,226 | -0.04(-1.00%) |
Jan 06, 2009 | 3.470 | 3.634 | 3.467 | 3.619 | 539,797 | +0.15(+4.37%) |
Jan 05, 2009 | 3.055 | 3.504 | 2.983 | 3.467 | 614,113 | +0.49(+16.60%) |
Jan 02, 2009 | 2.704 | 2.992 | 2.653 | 2.974 | 0 | +0.35(+13.26%) |