Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.356 | 2.390 | 2.334 | 2.362 | 339,949 | +0.01(+0.29%) |
Mar 30, 2009 | 2.356 | 2.381 | 2.324 | 2.356 | 525,468 | -0.09(-3.60%) |
Mar 26, 2009 | 2.422 | 2.456 | 2.406 | 2.444 | 952,718 | +0.02(+0.78%) |
Mar 25, 2009 | 2.362 | 2.440 | 2.352 | 2.425 | 1,547,594 | +0.07(+2.93%) |
Mar 24, 2009 | 2.359 | 2.403 | 2.330 | 2.356 | 582,881 | -0.02(-0.92%) |
Mar 23, 2009 | 2.318 | 2.378 | 2.308 | 2.378 | 520,275 | +0.13(+5.58%) |
Mar 20, 2009 | 2.249 | 2.286 | 2.221 | 2.252 | 525,124 | -0.01(-0.42%) |
Mar 19, 2009 | 2.286 | 2.324 | 2.233 | 2.261 | 394,630 | -0.02(-0.69%) |
Mar 18, 2009 | 2.261 | 2.312 | 2.208 | 2.277 | 539,996 | +0.00(+0.14%) |
Mar 17, 2009 | 2.183 | 2.274 | 2.161 | 2.274 | 535,771 | +0.08(+3.43%) |
Mar 16, 2009 | 2.217 | 2.264 | 2.195 | 2.199 | 659,713 | +0.02(+0.72%) |
Mar 13, 2009 | 2.183 | 2.199 | 2.139 | 2.183 | 0 | +0.01(+0.43%) |
Mar 12, 2009 | 2.076 | 2.186 | 2.057 | 2.173 | 449,136 | +0.08(+3.59%) |
Mar 11, 2009 | 2.089 | 2.120 | 2.045 | 2.098 | 822,256 | +0.03(+1.37%) |
Mar 10, 2009 | 1.910 | 2.073 | 1.910 | 2.070 | 861,196 | +0.17(+8.71%) |
Mar 09, 2009 | 1.884 | 1.966 | 1.884 | 1.904 | 995,342 | -0.04(-1.91%) |
Mar 06, 2009 | 1.938 | 1.977 | 1.888 | 1.941 | 0 | +0.01(+0.49%) |
Mar 05, 2009 | 2.004 | 2.004 | 1.919 | 1.932 | 503,999 | -0.10(-5.09%) |
Mar 04, 2009 | 1.972 | 2.060 | 1.972 | 2.035 | 635,461 | +0.02(+0.93%) |
Mar 02, 2009 | 2.073 | 2.076 | 2.004 | 2.016 | 936,936 | -0.09(-4.32%) |
Feb 27, 2009 | 2.107 | 2.148 | 2.098 | 2.107 | 0 | -0.04(-1.76%) |
Feb 26, 2009 | 2.211 | 2.221 | 2.139 | 2.145 | 459,287 | -0.03(-1.59%) |
Feb 25, 2009 | 2.312 | 2.312 | 2.145 | 2.180 | 561,482 | -0.03(-1.14%) |
Feb 24, 2009 | 2.136 | 2.205 | 2.092 | 2.205 | 449,101 | +0.10(+4.64%) |
Feb 23, 2009 | 2.202 | 2.214 | 2.098 | 2.107 | 654,389 | -0.09(-4.30%) |
Feb 20, 2009 | 2.227 | 2.233 | 2.151 | 2.202 | 854,312 | -0.02(-0.85%) |
Feb 19, 2009 | 2.286 | 2.296 | 2.221 | 2.221 | 538,430 | -0.06(-2.48%) |
Feb 18, 2009 | 2.318 | 2.318 | 2.261 | 2.277 | 507,119 | -0.01(-0.55%) |
Feb 17, 2009 | 2.352 | 2.359 | 2.290 | 2.290 | 580,490 | -0.12(-4.83%) |
Feb 13, 2009 | 2.403 | 2.434 | 2.378 | 2.406 | 451,203 | -0.01(-0.39%) |
Feb 12, 2009 | 2.406 | 2.422 | 2.340 | 2.415 | 427,161 | -0.01(-0.26%) |
Feb 11, 2009 | 2.425 | 2.447 | 2.400 | 2.422 | 251,865 | -0.01(-0.39%) |
Feb 10, 2009 | 2.528 | 2.528 | 2.396 | 2.431 | 368,783 | -0.09(-3.73%) |
Feb 09, 2009 | 2.513 | 2.525 | 2.484 | 2.525 | 286,746 | +0.02(+0.75%) |
Feb 06, 2009 | 2.459 | 2.514 | 2.453 | 2.506 | 322,141 | +0.06(+2.44%) |
Feb 05, 2009 | 2.415 | 2.466 | 2.381 | 2.447 | 355,219 | +0.03(+1.04%) |
Feb 04, 2009 | 2.447 | 2.522 | 2.407 | 2.422 | 236,235 | -0.02(-0.64%) |
Feb 03, 2009 | 2.384 | 2.447 | 2.384 | 2.437 | 241,597 | +0.05(+2.24%) |
Feb 02, 2009 | 2.359 | 2.406 | 2.352 | 2.384 | 201,537 | -0.00(-0.13%) |
Jan 30, 2009 | 2.431 | 2.472 | 2.387 | 2.387 | 0 | -0.07(-2.69%) |
Jan 29, 2009 | 2.516 | 2.516 | 2.450 | 2.453 | 399,817 | -0.07(-2.86%) |
Jan 28, 2009 | 2.481 | 2.531 | 2.481 | 2.525 | 309,810 | +0.08(+3.08%) |
Jan 27, 2009 | 2.440 | 2.456 | 2.387 | 2.450 | 273,115 | +0.03(+1.43%) |
Jan 26, 2009 | 2.519 | 2.519 | 2.379 | 2.415 | 328,013 | +0.02(+0.92%) |
Jan 23, 2009 | 2.349 | 2.418 | 2.324 | 2.393 | 563,303 | +0.01(+0.26%) |
Jan 22, 2009 | 2.418 | 2.418 | 2.330 | 2.387 | 551,366 | -0.03(-1.43%) |
Jan 21, 2009 | 2.378 | 2.422 | 2.312 | 2.422 | 517,352 | +0.06(+2.66%) |
Jan 20, 2009 | 2.447 | 2.450 | 2.359 | 2.359 | 636,260 | -0.10(-4.09%) |
Jan 16, 2009 | 2.456 | 2.481 | 2.406 | 2.459 | 306,406 | +0.02(+0.64%) |
Jan 15, 2009 | 2.403 | 2.444 | 2.349 | 2.444 | 756,807 | +0.02(+0.91%) |
Jan 14, 2009 | 2.466 | 2.466 | 2.409 | 2.422 | 501,366 | -0.07(-2.65%) |
Jan 13, 2009 | 2.487 | 2.547 | 2.466 | 2.487 | 717,979 | +0.01(+0.25%) |
Jan 12, 2009 | 2.547 | 2.547 | 2.466 | 2.481 | 471,621 | -0.06(-2.47%) |
Jan 09, 2009 | 2.582 | 2.607 | 2.544 | 2.544 | 289,512 | -0.03(-1.10%) |
Jan 08, 2009 | 2.591 | 2.607 | 2.550 | 2.572 | 684,213 | -0.03(-1.09%) |
Jan 07, 2009 | 2.673 | 2.673 | 2.601 | 2.601 | 527,840 | -0.09(-3.27%) |
Jan 06, 2009 | 2.667 | 2.704 | 2.660 | 2.688 | 293,785 | +0.02(+0.82%) |
Jan 05, 2009 | 2.610 | 2.667 | 2.579 | 2.667 | 580,967 | +0.05(+2.04%) |
Jan 02, 2009 | 2.506 | 2.619 | 2.506 | 2.613 | 0 | +0.09(+3.61%) |