Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.747 | 2.773 | 2.630 | 2.689 | 6,147,058 | -0.03(-1.20%) |
Mar 30, 2009 | 2.676 | 2.747 | 2.643 | 2.721 | 7,884,479 | -0.22(-7.33%) |
Mar 26, 2009 | 2.937 | 2.969 | 2.832 | 2.937 | 7,180,086 | +0.01(+0.45%) |
Mar 25, 2009 | 2.891 | 2.950 | 2.731 | 2.924 | 12,814,002 | +0.04(+1.36%) |
Mar 24, 2009 | 2.871 | 2.956 | 2.839 | 2.884 | 11,547,694 | -0.07(-2.43%) |
Mar 23, 2009 | 2.767 | 2.956 | 2.760 | 2.956 | 15,793,868 | +0.36(+13.82%) |
Mar 20, 2009 | 2.689 | 2.695 | 2.545 | 2.597 | 7,251,973 | -0.16(-5.69%) |
Mar 19, 2009 | 2.826 | 2.826 | 2.630 | 2.754 | 8,196,510 | +0.01(+0.24%) |
Mar 18, 2009 | 2.610 | 2.767 | 2.545 | 2.747 | 12,176,252 | +0.13(+4.99%) |
Mar 17, 2009 | 2.558 | 2.617 | 2.480 | 2.617 | 9,477,269 | +0.06(+2.30%) |
Mar 16, 2009 | 2.649 | 2.695 | 2.539 | 2.558 | 9,235,016 | -0.06(-2.24%) |
Mar 13, 2009 | 2.741 | 2.760 | 2.591 | 2.617 | 0 | -0.08(-2.91%) |
Mar 12, 2009 | 2.558 | 2.767 | 2.486 | 2.695 | 12,491,062 | +0.13(+5.09%) |
Mar 11, 2009 | 2.676 | 2.676 | 2.506 | 2.565 | 8,890,766 | +0.02(+0.77%) |
Mar 10, 2009 | 2.512 | 2.584 | 2.441 | 2.545 | 12,282,943 | +0.10(+4.00%) |
Mar 09, 2009 | 2.467 | 2.578 | 2.375 | 2.447 | 7,750,067 | -0.01(-0.53%) |
Mar 06, 2009 | 2.460 | 2.604 | 2.349 | 2.460 | 0 | -0.01(-0.53%) |
Mar 05, 2009 | 2.643 | 2.663 | 2.418 | 2.473 | 11,723,772 | -0.18(-6.65%) |
Mar 04, 2009 | 2.467 | 2.728 | 2.467 | 2.649 | 15,610,874 | +0.29(+12.47%) |
Mar 02, 2009 | 2.395 | 2.617 | 2.330 | 2.356 | 15,767,997 | -0.13(-5.25%) |
Feb 27, 2009 | 2.447 | 2.623 | 2.362 | 2.486 | 0 | +0.16(+7.02%) |
Feb 26, 2009 | 2.238 | 2.545 | 2.186 | 2.323 | 16,182,598 | +0.10(+4.71%) |
Feb 25, 2009 | 2.238 | 2.304 | 2.154 | 2.219 | 8,603,811 | -0.07(-3.13%) |
Feb 24, 2009 | 2.134 | 2.323 | 2.108 | 2.291 | 11,996,403 | +0.18(+8.67%) |
Feb 23, 2009 | 2.127 | 2.140 | 2.043 | 2.108 | 9,824,983 | +0.00(+0.00%) |
Feb 20, 2009 | 2.186 | 2.206 | 2.056 | 2.108 | 0 | -0.08(-3.87%) |
Feb 19, 2009 | 2.193 | 2.264 | 2.167 | 2.193 | 8,154,881 | -0.02(-0.88%) |
Feb 18, 2009 | 2.310 | 2.336 | 2.173 | 2.212 | 7,080,846 | -0.08(-3.42%) |
Feb 17, 2009 | 2.238 | 2.336 | 2.225 | 2.291 | 9,603,171 | -0.11(-4.62%) |
Feb 13, 2009 | 2.467 | 2.480 | 2.336 | 2.401 | 9,542,375 | -0.07(-2.65%) |
Feb 12, 2009 | 2.356 | 2.493 | 2.291 | 2.467 | 11,035,665 | +0.08(+3.28%) |
Feb 11, 2009 | 2.173 | 2.415 | 2.173 | 2.388 | 14,409,771 | +0.22(+10.24%) |
Feb 10, 2009 | 2.304 | 2.421 | 2.157 | 2.167 | 10,780,879 | -0.17(-7.26%) |
Feb 09, 2009 | 2.317 | 2.473 | 2.134 | 2.336 | 10,500,941 | -0.01(-0.28%) |
Feb 06, 2009 | 2.225 | 2.356 | 2.173 | 2.343 | 9,724,031 | +0.12(+5.28%) |
Feb 05, 2009 | 2.147 | 2.317 | 2.088 | 2.225 | 12,310,517 | +0.07(+3.02%) |
Feb 04, 2009 | 2.101 | 2.297 | 2.082 | 2.160 | 20,426,978 | +0.07(+3.44%) |
Feb 03, 2009 | 2.082 | 2.245 | 2.010 | 2.088 | 15,436,309 | -0.06(-2.74%) |
Feb 02, 2009 | 2.127 | 2.219 | 2.023 | 2.147 | 12,647,146 | -0.03(-1.20%) |
Jan 30, 2009 | 2.382 | 2.408 | 2.160 | 2.173 | 0 | -0.16(-6.98%) |
Jan 29, 2009 | 2.447 | 2.488 | 2.317 | 2.336 | 10,374,924 | -0.14(-5.54%) |
Jan 28, 2009 | 2.245 | 2.519 | 2.225 | 2.473 | 14,040,248 | +0.26(+11.80%) |
Jan 27, 2009 | 2.199 | 2.356 | 2.199 | 2.212 | 9,552,561 | +0.01(+0.59%) |
Jan 26, 2009 | 2.297 | 2.323 | 2.173 | 2.199 | 9,986,002 | -0.08(-3.71%) |
Jan 23, 2009 | 2.108 | 2.362 | 2.075 | 2.284 | 10,599,585 | +0.08(+3.86%) |
Jan 22, 2009 | 2.356 | 2.375 | 2.154 | 2.199 | 15,699,472 | -0.12(-5.07%) |
Jan 21, 2009 | 2.258 | 2.349 | 2.147 | 2.317 | 14,469,602 | +0.07(+2.90%) |
Jan 20, 2009 | 2.486 | 2.486 | 2.232 | 2.251 | 10,120,634 | -0.25(-9.92%) |
Jan 16, 2009 | 2.401 | 2.506 | 2.343 | 2.499 | 10,855,405 | +0.13(+5.51%) |
Jan 15, 2009 | 2.349 | 2.460 | 2.219 | 2.369 | 13,719,270 | -0.03(-1.36%) |
Jan 14, 2009 | 2.375 | 2.454 | 2.304 | 2.401 | 11,669,281 | -0.02(-0.81%) |
Jan 13, 2009 | 2.519 | 2.630 | 2.408 | 2.421 | 9,628,665 | -0.10(-3.89%) |
Jan 12, 2009 | 2.656 | 2.663 | 2.480 | 2.519 | 7,440,431 | -0.14(-5.39%) |
Jan 09, 2009 | 2.819 | 2.871 | 2.623 | 2.663 | 7,379,887 | -0.16(-5.56%) |
Jan 08, 2009 | 2.702 | 2.937 | 2.617 | 2.819 | 14,153,077 | +0.07(+2.37%) |
Jan 07, 2009 | 2.767 | 2.891 | 2.630 | 2.754 | 11,303,604 | -0.07(-2.54%) |
Jan 06, 2009 | 2.682 | 2.924 | 2.656 | 2.826 | 10,757,848 | +0.25(+9.90%) |
Jan 05, 2009 | 2.734 | 2.839 | 2.552 | 2.571 | 11,002,604 | -0.22(-7.94%) |
Jan 02, 2009 | 2.643 | 2.800 | 2.565 | 2.793 | 0 | +0.21(+8.08%) |