Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.851 | 7.290 | 5.851 | 7.268 | 5,778 | +0.00(+0.00%) |
Mar 30, 2009 | 7.268 | 7.995 | 5.669 | 7.268 | 2,528 | -0.18(-2.44%) |
Mar 26, 2009 | 7.268 | 7.559 | 7.268 | 7.450 | 1,248 | +0.15(+1.99%) |
Mar 25, 2009 | 7.305 | 7.341 | 6.687 | 7.305 | 2,783 | +0.04(+0.50%) |
Mar 24, 2009 | 7.087 | 7.305 | 7.087 | 7.268 | 1,265 | -0.04(-0.50%) |
Mar 23, 2009 | 5.996 | 7.305 | 5.996 | 7.305 | 2,201 | +0.33(+4.69%) |
Mar 20, 2009 | 6.978 | 6.978 | 6.360 | 6.978 | 193 | +0.00(+0.00%) |
Mar 19, 2009 | 6.832 | 7.277 | 6.723 | 6.978 | 4,268 | -0.33(-4.48%) |
Mar 18, 2009 | 6.869 | 7.559 | 6.832 | 7.305 | 5,669 | +0.04(+0.50%) |
Mar 17, 2009 | 7.886 | 7.886 | 6.905 | 7.268 | 6,962 | -0.05(-0.74%) |
Mar 16, 2009 | 7.268 | 7.759 | 7.232 | 7.323 | 40,541 | +0.45(+6.61%) |
Mar 13, 2009 | 6.360 | 7.123 | 5.051 | 6.869 | 7,531 | +0.51(+8.00%) |
Mar 12, 2009 | 4.906 | 6.541 | 4.870 | 6.360 | 53,855 | +1.82(+40.00%) |
Mar 11, 2009 | 3.816 | 4.615 | 3.816 | 4.543 | 16,992 | +1.09(+31.58%) |
Mar 10, 2009 | 3.561 | 3.852 | 3.307 | 3.452 | 3,246 | +0.51(+17.28%) |
Mar 09, 2009 | 2.944 | 3.138 | 2.907 | 2.944 | 247 | +0.15(+5.19%) |
Mar 06, 2009 | 3.016 | 3.016 | 2.798 | 2.798 | 82 | -0.77(-21.51%) |
Mar 05, 2009 | 3.889 | 3.961 | 3.271 | 3.565 | 522 | -0.33(-8.40%) |
Mar 04, 2009 | 3.998 | 3.998 | 3.307 | 3.892 | 110 | +0.62(+19.00%) |
Mar 02, 2009 | 3.271 | 4.034 | 3.271 | 3.271 | 1,595 | +0.00(+0.00%) |
Feb 27, 2009 | 3.271 | 3.271 | 3.271 | 3.271 | 27 | -0.15(-4.26%) |
Feb 26, 2009 | 3.452 | 3.452 | 3.416 | 3.416 | 82 | +0.18(+5.62%) |
Feb 24, 2009 | 3.089 | 3.234 | 3.234 | 3.234 | 2,366 | +0.00(+0.00%) |
Feb 20, 2009 | 3.198 | 3.234 | 3.234 | 3.234 | 385 | +0.04(+1.14%) |
Feb 19, 2009 | 3.234 | 3.234 | 3.198 | 3.198 | 1,185 | -0.07(-2.22%) |
Feb 18, 2009 | 3.452 | 3.452 | 3.271 | 3.271 | 192 | +0.00(+0.00%) |
Feb 17, 2009 | 3.234 | 3.452 | 3.234 | 3.271 | 2,329 | +0.00(+0.00%) |
Feb 13, 2009 | 3.053 | 3.271 | 3.053 | 3.271 | 220 | -0.11(-3.23%) |
Feb 12, 2009 | 3.380 | 3.380 | 3.380 | 3.380 | 27 | +0.18(+5.68%) |
Feb 11, 2009 | 3.198 | 3.198 | 3.198 | 3.198 | 275 | -0.04(-1.12%) |
Feb 10, 2009 | 3.234 | 3.234 | 3.234 | 3.234 | 330 | -0.87(-21.24%) |
Feb 06, 2009 | 3.307 | 4.107 | 4.107 | 4.107 | 4,485 | +0.69(+20.21%) |
Feb 05, 2009 | 3.416 | 3.416 | 3.416 | 3.416 | 27 | +0.33(+10.59%) |
Feb 04, 2009 | 3.089 | 3.089 | 3.089 | 3.089 | 0 | +0.00(+0.00%) |
Feb 03, 2009 | 2.980 | 3.198 | 2.802 | 3.089 | 1,375 | -0.11(-3.54%) |
Feb 02, 2009 | 3.198 | 3.202 | 3.198 | 3.202 | 715 | -0.21(-6.26%) |
Jan 30, 2009 | 3.125 | 3.852 | 3.016 | 3.416 | 3,549 | -0.47(-12.15%) |
Jan 29, 2009 | 3.416 | 3.889 | 3.162 | 3.889 | 621 | +0.11(+2.88%) |
Jan 28, 2009 | 3.634 | 3.780 | 3.634 | 3.780 | 1,073 | +0.18(+5.05%) |
Jan 27, 2009 | 3.743 | 3.780 | 3.307 | 3.598 | 1,623 | -0.15(-3.88%) |
Jan 26, 2009 | 3.452 | 3.743 | 3.416 | 3.743 | 2,338 | +0.15(+4.04%) |
Jan 22, 2009 | 3.598 | 3.598 | 3.598 | 3.598 | 605 | +0.00(+0.00%) |
Jan 21, 2009 | 3.162 | 3.670 | 2.944 | 3.598 | 2,834 | -0.15(-3.88%) |
Jan 20, 2009 | 3.852 | 3.852 | 3.307 | 3.743 | 605 | +0.11(+3.00%) |
Jan 16, 2009 | 3.521 | 3.852 | 3.521 | 3.634 | 963 | +0.15(+4.17%) |
Jan 15, 2009 | 3.489 | 3.780 | 3.162 | 3.489 | 550 | -0.33(-8.57%) |
Jan 14, 2009 | 3.816 | 3.816 | 3.816 | 3.816 | 27 | +0.00(+0.00%) |
Jan 13, 2009 | 3.380 | 3.961 | 3.343 | 3.816 | 4,787 | -0.47(-11.02%) |
Jan 12, 2009 | 4.288 | 4.288 | 4.288 | 4.288 | 27 | +0.44(+11.32%) |
Jan 09, 2009 | 3.598 | 4.361 | 3.343 | 3.852 | 3,494 | -0.07(-1.85%) |
Jan 08, 2009 | 3.816 | 4.361 | 3.307 | 3.925 | 4,727 | +0.33(+9.09%) |
Jan 07, 2009 | 2.617 | 3.670 | 2.617 | 3.598 | 2,234 | +0.00(+0.00%) |
Jan 06, 2009 | 3.358 | 3.634 | 3.271 | 3.598 | 1,632 | +0.33(+10.00%) |
Jan 05, 2009 | 3.384 | 4.325 | 3.125 | 3.271 | 3,739 | -0.62(-15.89%) |