Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.600 | 2.747 | 2.458 | 2.609 | 188,412 | +0.06(+2.26%) |
Mar 30, 2009 | 2.742 | 2.800 | 2.493 | 2.551 | 176,008 | -0.59(-18.70%) |
Mar 26, 2009 | 3.067 | 3.195 | 3.036 | 3.138 | 160,898 | +0.13(+4.28%) |
Mar 25, 2009 | 2.885 | 3.076 | 2.729 | 3.009 | 172,388 | +0.15(+5.29%) |
Mar 24, 2009 | 3.076 | 3.111 | 2.840 | 2.858 | 158,625 | -0.28(-9.05%) |
Mar 23, 2009 | 2.996 | 3.156 | 2.440 | 3.142 | 292,242 | +0.45(+16.86%) |
Mar 20, 2009 | 2.689 | 2.800 | 2.613 | 2.689 | 331,702 | +0.11(+4.13%) |
Mar 19, 2009 | 2.671 | 2.742 | 2.453 | 2.582 | 234,910 | -0.30(-10.48%) |
Mar 18, 2009 | 2.885 | 2.938 | 2.685 | 2.885 | 183,736 | -0.01(-0.31%) |
Mar 17, 2009 | 2.711 | 2.893 | 2.618 | 2.893 | 151,574 | +0.16(+6.03%) |
Mar 16, 2009 | 2.725 | 2.809 | 2.649 | 2.729 | 226,691 | +0.03(+0.99%) |
Mar 13, 2009 | 2.840 | 2.973 | 2.631 | 2.702 | 215,899 | -0.08(-2.72%) |
Mar 12, 2009 | 2.156 | 2.827 | 2.156 | 2.778 | 252,857 | +0.62(+28.60%) |
Mar 11, 2009 | 2.178 | 2.200 | 2.116 | 2.160 | 79,497 | -0.00(-0.21%) |
Mar 10, 2009 | 2.053 | 2.280 | 2.053 | 2.165 | 229,852 | +0.18(+8.95%) |
Mar 09, 2009 | 1.951 | 2.029 | 1.876 | 1.987 | 226,927 | +0.00(+0.22%) |
Mar 06, 2009 | 2.022 | 2.089 | 1.920 | 1.982 | 128,180 | -0.02(-1.11%) |
Mar 05, 2009 | 2.053 | 2.120 | 2.000 | 2.005 | 106,295 | -0.12(-5.45%) |
Mar 04, 2009 | 2.049 | 2.142 | 2.000 | 2.120 | 130,056 | -0.02(-1.04%) |
Mar 02, 2009 | 2.280 | 2.311 | 2.129 | 2.142 | 258,300 | -0.19(-8.02%) |
Feb 27, 2009 | 2.360 | 2.502 | 2.129 | 2.329 | 358,485 | -0.08(-3.50%) |
Feb 26, 2009 | 2.685 | 2.725 | 2.409 | 2.413 | 232,374 | -0.25(-9.35%) |
Feb 25, 2009 | 2.671 | 2.845 | 2.458 | 2.662 | 326,966 | -0.02(-0.83%) |
Feb 24, 2009 | 2.502 | 2.880 | 2.502 | 2.685 | 310,241 | +0.22(+8.83%) |
Feb 23, 2009 | 2.640 | 2.640 | 2.387 | 2.467 | 219,861 | -0.15(-5.77%) |
Feb 20, 2009 | 2.560 | 2.671 | 2.479 | 2.618 | 152,319 | -0.01(-0.34%) |
Feb 19, 2009 | 2.733 | 2.760 | 2.573 | 2.627 | 88,719 | -0.08(-2.80%) |
Feb 18, 2009 | 2.845 | 2.845 | 2.569 | 2.702 | 100,398 | -0.10(-3.65%) |
Feb 17, 2009 | 2.885 | 2.982 | 2.773 | 2.805 | 162,293 | -0.22(-7.21%) |
Feb 13, 2009 | 2.876 | 3.120 | 2.876 | 3.022 | 93,104 | +0.14(+4.94%) |
Feb 12, 2009 | 2.725 | 2.907 | 2.725 | 2.880 | 65,505 | -0.03(-1.07%) |
Feb 11, 2009 | 2.778 | 2.947 | 2.751 | 2.911 | 194,810 | +0.16(+5.99%) |
Feb 10, 2009 | 3.036 | 3.116 | 2.707 | 2.747 | 121,968 | -0.30(-9.91%) |
Feb 09, 2009 | 3.133 | 3.133 | 2.929 | 3.049 | 104,608 | -0.12(-3.65%) |
Feb 06, 2009 | 2.942 | 3.236 | 2.902 | 3.165 | 399,399 | +0.21(+7.07%) |
Feb 05, 2009 | 2.525 | 3.049 | 2.525 | 2.956 | 363,406 | +0.42(+16.46%) |
Feb 04, 2009 | 2.693 | 2.778 | 2.538 | 2.538 | 107,931 | -0.15(-5.46%) |
Feb 03, 2009 | 2.609 | 2.765 | 2.573 | 2.685 | 127,206 | +0.10(+3.78%) |
Feb 02, 2009 | 2.329 | 2.622 | 2.298 | 2.587 | 248,646 | +0.25(+10.65%) |
Jan 30, 2009 | 2.680 | 2.680 | 2.338 | 2.338 | 162,684 | -0.27(-10.24%) |
Jan 29, 2009 | 2.742 | 2.756 | 2.582 | 2.605 | 137,099 | -0.17(-6.09%) |
Jan 28, 2009 | 2.636 | 2.889 | 2.565 | 2.773 | 145,952 | +0.18(+7.03%) |
Jan 27, 2009 | 2.756 | 2.836 | 2.462 | 2.591 | 246,495 | -0.16(-5.82%) |
Jan 26, 2009 | 2.778 | 2.822 | 2.560 | 2.751 | 199,231 | +0.14(+5.45%) |
Jan 23, 2009 | 2.569 | 2.769 | 2.493 | 2.609 | 191,231 | -0.01(-0.51%) |
Jan 22, 2009 | 2.636 | 2.787 | 2.511 | 2.622 | 118,485 | -0.07(-2.64%) |
Jan 21, 2009 | 2.685 | 2.773 | 2.605 | 2.693 | 149,014 | +0.04(+1.68%) |
Jan 20, 2009 | 2.969 | 2.991 | 2.649 | 2.649 | 232,881 | -0.38(-12.48%) |
Jan 16, 2009 | 3.000 | 3.049 | 2.720 | 3.027 | 363,955 | +0.05(+1.64%) |
Jan 15, 2009 | 2.778 | 3.001 | 2.680 | 2.978 | 348,601 | +0.20(+7.37%) |
Jan 14, 2009 | 3.009 | 3.027 | 2.693 | 2.773 | 356,071 | -0.35(-11.11%) |
Jan 13, 2009 | 3.147 | 3.391 | 3.031 | 3.120 | 270,409 | -0.03(-0.85%) |
Jan 12, 2009 | 3.058 | 3.231 | 3.058 | 3.147 | 272,557 | +0.08(+2.46%) |
Jan 09, 2009 | 3.271 | 3.329 | 3.049 | 3.071 | 466,077 | -0.23(-6.87%) |
Jan 08, 2009 | 3.062 | 3.325 | 2.853 | 3.298 | 489,305 | +0.53(+19.29%) |
Jan 07, 2009 | 3.000 | 3.093 | 2.742 | 2.765 | 326,330 | -0.29(-9.46%) |
Jan 06, 2009 | 2.742 | 3.116 | 2.689 | 3.053 | 295,281 | +0.31(+11.16%) |
Jan 05, 2009 | 2.573 | 2.751 | 2.369 | 2.747 | 218,045 | +0.19(+7.48%) |