Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.860 | 2.870 | 2.670 | 2.670 | 333,612 | -0.13(-4.64%) |
Mar 30, 2009 | 2.860 | 2.860 | 2.760 | 2.800 | 467,530 | -0.28(-9.09%) |
Mar 26, 2009 | 3.130 | 3.200 | 2.950 | 3.080 | 838,365 | +0.01(+0.33%) |
Mar 25, 2009 | 2.970 | 3.260 | 2.830 | 3.070 | 758,198 | +0.19(+6.60%) |
Mar 24, 2009 | 2.880 | 2.970 | 2.790 | 2.880 | 884,961 | -0.07(-2.37%) |
Mar 23, 2009 | 2.850 | 2.950 | 2.770 | 2.950 | 681,352 | +0.43(+17.06%) |
Mar 20, 2009 | 2.500 | 2.960 | 2.500 | 2.520 | 724,762 | -0.40(-13.70%) |
Mar 19, 2009 | 2.930 | 2.970 | 2.850 | 2.920 | 582,174 | +0.06(+2.10%) |
Mar 18, 2009 | 2.740 | 2.950 | 2.700 | 2.860 | 624,742 | +0.11(+4.00%) |
Mar 17, 2009 | 2.640 | 2.750 | 2.560 | 2.750 | 508,478 | +0.12(+4.56%) |
Mar 16, 2009 | 2.910 | 2.950 | 2.610 | 2.630 | 883,416 | -0.22(-7.72%) |
Mar 13, 2009 | 2.830 | 2.970 | 2.730 | 2.850 | 0 | +0.04(+1.42%) |
Mar 12, 2009 | 2.530 | 2.910 | 2.490 | 2.810 | 1,329,269 | +0.23(+8.91%) |
Mar 11, 2009 | 2.650 | 2.770 | 2.470 | 2.580 | 865,614 | -0.13(-4.80%) |
Mar 10, 2009 | 2.850 | 2.950 | 2.580 | 2.710 | 1,775,027 | -0.03(-1.09%) |
Mar 09, 2009 | 2.910 | 2.920 | 2.700 | 2.740 | 1,183,200 | -0.15(-5.19%) |
Mar 06, 2009 | 3.020 | 3.070 | 2.775 | 2.890 | 0 | -0.09(-3.18%) |
Mar 05, 2009 | 3.030 | 3.190 | 2.920 | 2.985 | 733,838 | -0.15(-4.63%) |
Mar 04, 2009 | 2.800 | 3.210 | 2.740 | 3.130 | 1,679,354 | -0.04(-1.26%) |
Mar 02, 2009 | 3.420 | 3.480 | 3.100 | 3.170 | 963,085 | -0.34(-9.69%) |
Feb 27, 2009 | 3.410 | 3.660 | 3.280 | 3.510 | 0 | +0.09(+2.63%) |
Feb 26, 2009 | 3.510 | 3.670 | 3.410 | 3.420 | 641,806 | -0.05(-1.44%) |
Feb 25, 2009 | 3.610 | 3.640 | 3.310 | 3.470 | 1,111,673 | -0.19(-5.19%) |
Feb 24, 2009 | 3.260 | 3.710 | 3.200 | 3.660 | 1,106,171 | +0.45(+14.02%) |
Feb 23, 2009 | 3.410 | 3.560 | 3.210 | 3.210 | 856,109 | -0.15(-4.46%) |
Feb 20, 2009 | 3.250 | 3.500 | 3.190 | 3.360 | 1,174,299 | +0.02(+0.60%) |
Feb 19, 2009 | 3.340 | 3.520 | 3.300 | 3.340 | 624,280 | -0.06(-1.76%) |
Feb 18, 2009 | 3.620 | 3.740 | 3.390 | 3.400 | 1,370,774 | -0.20(-5.56%) |
Feb 17, 2009 | 3.550 | 3.620 | 3.270 | 3.600 | 4,989,789 | +0.07(+1.98%) |
Feb 13, 2009 | 3.870 | 4.200 | 3.480 | 3.530 | 3,699,288 | -0.32(-8.31%) |
Feb 12, 2009 | 3.900 | 4.180 | 3.590 | 3.850 | 3,178,963 | -0.14(-3.51%) |
Feb 11, 2009 | 4.870 | 4.890 | 3.910 | 3.990 | 4,922,295 | -0.83(-17.22%) |
Feb 10, 2009 | 5.770 | 6.090 | 4.820 | 4.820 | 4,701,410 | -0.47(-8.88%) |
Feb 09, 2009 | 5.280 | 5.490 | 5.210 | 5.290 | 773,973 | -0.01(-0.19%) |
Feb 06, 2009 | 5.250 | 5.400 | 5.090 | 5.300 | 1,389,072 | +0.07(+1.34%) |
Feb 05, 2009 | 5.340 | 5.440 | 5.000 | 5.230 | 1,305,713 | +0.01(+0.19%) |
Feb 04, 2009 | 5.910 | 5.910 | 5.050 | 5.220 | 1,698,786 | +0.23(+4.61%) |
Feb 03, 2009 | 5.330 | 5.330 | 4.810 | 4.990 | 1,328,726 | -0.26(-4.95%) |
Feb 02, 2009 | 5.150 | 5.380 | 5.040 | 5.250 | 989,384 | +0.02(+0.38%) |
Jan 30, 2009 | 5.640 | 5.720 | 5.070 | 5.230 | 0 | -0.31(-5.60%) |
Jan 29, 2009 | 6.180 | 6.320 | 5.450 | 5.540 | 992,448 | -0.89(-13.84%) |
Jan 28, 2009 | 6.440 | 6.440 | 6.090 | 6.430 | 704,818 | +0.35(+5.76%) |
Jan 27, 2009 | 5.750 | 6.320 | 5.750 | 6.080 | 782,720 | +0.36(+6.29%) |
Jan 26, 2009 | 5.510 | 5.920 | 5.490 | 5.720 | 598,799 | +0.21(+3.81%) |
Jan 23, 2009 | 5.160 | 5.690 | 5.020 | 5.510 | 537,251 | +0.15(+2.80%) |
Jan 22, 2009 | 5.020 | 5.500 | 5.020 | 5.360 | 597,409 | +0.19(+3.68%) |
Jan 21, 2009 | 4.990 | 5.200 | 4.720 | 5.170 | 828,519 | +0.32(+6.60%) |
Jan 20, 2009 | 5.180 | 5.310 | 4.810 | 4.850 | 1,086,527 | -0.37(-7.09%) |
Jan 16, 2009 | 5.230 | 5.380 | 4.770 | 5.220 | 571,734 | +0.11(+2.15%) |
Jan 15, 2009 | 5.020 | 5.550 | 4.660 | 5.110 | 929,208 | +0.09(+1.79%) |
Jan 14, 2009 | 5.350 | 5.380 | 4.820 | 5.020 | 1,139,247 | -0.48(-8.73%) |
Jan 13, 2009 | 5.540 | 5.840 | 5.340 | 5.500 | 923,461 | -0.05(-0.90%) |
Jan 12, 2009 | 5.600 | 5.760 | 5.320 | 5.550 | 1,481,607 | -0.22(-3.81%) |
Jan 09, 2009 | 6.250 | 6.330 | 5.500 | 5.770 | 1,370,779 | -0.50(-7.97%) |
Jan 08, 2009 | 5.360 | 6.545 | 5.250 | 6.270 | 1,999,061 | +0.86(+15.90%) |
Jan 07, 2009 | 5.510 | 5.630 | 5.290 | 5.410 | 664,534 | -0.23(-4.08%) |
Jan 06, 2009 | 5.390 | 5.830 | 5.330 | 5.640 | 821,383 | +0.25(+4.64%) |
Jan 05, 2009 | 5.580 | 5.590 | 5.160 | 5.390 | 674,618 | -0.21(-3.75%) |
Jan 02, 2009 | 5.730 | 5.770 | 5.360 | 5.600 | 0 | -0.14(-2.44%) |