Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.107 | 3.174 | 2.797 | 3.170 | 11,150 | +0.15(+5.00%) |
Mar 30, 2009 | 3.019 | 3.019 | 3.019 | 3.019 | 225 | +0.02(+0.59%) |
Mar 26, 2009 | 2.908 | 3.107 | 2.615 | 3.001 | 3,638 | +0.19(+6.79%) |
Mar 25, 2009 | 2.628 | 2.810 | 2.628 | 2.810 | 450 | +0.15(+5.50%) |
Mar 23, 2009 | 2.663 | 2.663 | 2.663 | 2.663 | 0 | +0.00(+0.00%) |
Mar 20, 2009 | 2.322 | 2.663 | 2.322 | 2.663 | 901 | +0.00(+0.00%) |
Mar 19, 2009 | 2.455 | 2.663 | 2.317 | 2.663 | 3,379 | +0.00(+0.17%) |
Mar 18, 2009 | 2.468 | 2.659 | 2.464 | 2.659 | 1,126 | +0.02(+0.84%) |
Mar 17, 2009 | 2.637 | 2.637 | 2.637 | 2.637 | 450 | +0.00(+0.00%) |
Mar 16, 2009 | 2.641 | 2.641 | 2.637 | 2.637 | 675 | +0.20(+8.00%) |
Mar 13, 2009 | 2.663 | 2.663 | 2.442 | 2.442 | 1,238 | -0.11(-4.35%) |
Mar 12, 2009 | 2.335 | 2.650 | 2.335 | 2.552 | 1,689 | -0.09(-3.33%) |
Mar 11, 2009 | 2.663 | 2.663 | 2.479 | 2.640 | 1,126 | -0.02(-0.87%) |
Mar 10, 2009 | 2.490 | 2.774 | 2.490 | 2.664 | 1,124 | -0.02(-0.66%) |
Mar 09, 2009 | 2.220 | 2.859 | 2.220 | 2.681 | 4,955 | +0.03(+1.00%) |
Mar 06, 2009 | 2.220 | 2.655 | 2.220 | 2.655 | 4,280 | +0.21(+8.53%) |
Mar 05, 2009 | 3.050 | 3.050 | 2.237 | 2.446 | 8,977 | -0.52(-17.64%) |
Mar 04, 2009 | 2.663 | 2.970 | 2.663 | 2.970 | 3,160 | +0.31(+11.50%) |
Mar 02, 2009 | 2.779 | 3.103 | 2.344 | 2.663 | 16,219 | -0.53(-16.55%) |
Feb 27, 2009 | 3.192 | 3.192 | 3.192 | 3.192 | 225 | +0.02(+0.70%) |
Feb 26, 2009 | 3.187 | 3.187 | 3.107 | 3.170 | 675 | +0.07(+2.15%) |
Feb 25, 2009 | 3.103 | 3.103 | 3.054 | 3.103 | 675 | -0.08(-2.65%) |
Feb 24, 2009 | 3.209 | 3.209 | 2.965 | 3.187 | 6,983 | +0.05(+1.56%) |
Feb 23, 2009 | 3.201 | 3.320 | 3.138 | 3.138 | 3,942 | -0.06(-1.81%) |
Feb 20, 2009 | 3.196 | 3.196 | 3.196 | 3.196 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 3.198 | 3.198 | 3.196 | 3.196 | 1,351 | -0.00(-0.14%) |
Feb 18, 2009 | 3.196 | 3.320 | 3.107 | 3.201 | 7,066 | +0.01(+0.28%) |
Feb 17, 2009 | 3.325 | 3.325 | 3.107 | 3.192 | 4,280 | +0.06(+1.99%) |
Feb 13, 2009 | 3.418 | 3.418 | 3.130 | 3.130 | 8,961 | -0.22(-6.50%) |
Feb 12, 2009 | 3.329 | 3.436 | 3.183 | 3.347 | 8,006 | +0.02(+0.53%) |
Feb 11, 2009 | 3.316 | 3.329 | 3.316 | 3.329 | 450 | -0.10(-2.85%) |
Feb 10, 2009 | 3.427 | 3.427 | 3.427 | 3.427 | 225 | +0.00(+0.00%) |
Feb 09, 2009 | 3.427 | 3.427 | 3.227 | 3.427 | 675 | +0.10(+2.93%) |
Feb 06, 2009 | 3.174 | 3.414 | 3.174 | 3.329 | 8,001 | -0.11(-3.23%) |
Feb 05, 2009 | 3.440 | 3.440 | 3.440 | 3.440 | 225 | +0.00(+0.13%) |
Feb 04, 2009 | 3.436 | 3.436 | 3.436 | 3.436 | 225 | +0.02(+0.52%) |
Feb 03, 2009 | 3.338 | 3.440 | 3.165 | 3.418 | 2,000 | +0.00(+0.00%) |
Feb 02, 2009 | 3.454 | 3.454 | 3.205 | 3.418 | 1,126 | -0.02(-0.52%) |
Jan 30, 2009 | 3.436 | 3.436 | 3.436 | 3.436 | 225 | +0.08(+2.52%) |
Jan 29, 2009 | 3.130 | 3.352 | 3.130 | 3.352 | 2,928 | +0.04(+1.34%) |
Jan 28, 2009 | 3.352 | 3.352 | 3.134 | 3.307 | 8,720 | -0.00(-0.13%) |
Jan 27, 2009 | 3.347 | 3.347 | 3.312 | 3.312 | 1,802 | -0.05(-1.45%) |
Jan 26, 2009 | 3.232 | 3.360 | 3.201 | 3.360 | 2,928 | +0.02(+0.67%) |
Jan 23, 2009 | 3.440 | 3.440 | 3.209 | 3.338 | 2,252 | -0.01(-0.27%) |
Jan 22, 2009 | 3.458 | 3.458 | 3.147 | 3.347 | 4,955 | -0.04(-1.31%) |
Jan 21, 2009 | 3.463 | 3.463 | 3.329 | 3.391 | 4,717 | -0.07(-2.05%) |
Jan 20, 2009 | 3.463 | 3.463 | 3.387 | 3.463 | 2,027 | +0.00(+0.00%) |
Jan 16, 2009 | 3.463 | 3.463 | 3.463 | 3.463 | 292 | +0.07(+1.96%) |
Jan 15, 2009 | 3.590 | 3.590 | 3.107 | 3.396 | 14,304 | +0.12(+3.80%) |
Jan 14, 2009 | 3.817 | 3.817 | 3.156 | 3.272 | 5,181 | +0.13(+4.10%) |
Jan 13, 2009 | 3.263 | 3.440 | 2.908 | 3.143 | 9,864 | -0.08(-2.34%) |
Jan 12, 2009 | 3.218 | 3.218 | 3.218 | 3.218 | 225 | +0.00(+0.00%) |
Jan 09, 2009 | 3.218 | 3.218 | 3.218 | 3.218 | 225 | +0.00(+0.00%) |
Jan 08, 2009 | 3.218 | 3.218 | 3.218 | 3.218 | 225 | +0.06(+1.97%) |
Jan 07, 2009 | 2.845 | 3.218 | 2.845 | 3.156 | 1,667 | +0.07(+2.30%) |
Jan 06, 2009 | 3.081 | 3.085 | 2.863 | 3.085 | 2,241 | +0.00(+0.00%) |
Jan 05, 2009 | 2.912 | 3.085 | 2.912 | 3.085 | 1,385 | +0.00(+0.00%) |