Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.746 | 2.772 | 2.628 | 2.687 | 6,150,553 | -0.03(-1.20%) |
Mar 30, 2009 | 2.674 | 2.746 | 2.641 | 2.720 | 7,888,961 | -0.22(-7.33%) |
Mar 26, 2009 | 2.935 | 2.968 | 2.831 | 2.935 | 7,184,168 | +0.01(+0.45%) |
Mar 25, 2009 | 2.889 | 2.948 | 2.729 | 2.922 | 12,821,287 | +0.04(+1.36%) |
Mar 24, 2009 | 2.870 | 2.954 | 2.837 | 2.883 | 11,554,259 | -0.07(-2.43%) |
Mar 23, 2009 | 2.765 | 2.954 | 2.759 | 2.954 | 15,802,848 | +0.36(+13.82%) |
Mar 20, 2009 | 2.687 | 2.694 | 2.544 | 2.596 | 7,256,096 | -0.16(-5.69%) |
Mar 19, 2009 | 2.824 | 2.824 | 2.628 | 2.752 | 8,201,170 | +0.01(+0.24%) |
Mar 18, 2009 | 2.609 | 2.765 | 2.544 | 2.746 | 12,183,175 | +0.13(+4.99%) |
Mar 17, 2009 | 2.557 | 2.615 | 2.478 | 2.615 | 9,482,657 | +0.06(+2.30%) |
Mar 16, 2009 | 2.648 | 2.694 | 2.537 | 2.557 | 9,240,266 | -0.06(-2.24%) |
Mar 13, 2009 | 2.739 | 2.759 | 2.589 | 2.615 | 0 | -0.08(-2.91%) |
Mar 12, 2009 | 2.557 | 2.765 | 2.485 | 2.694 | 12,498,163 | +0.13(+5.09%) |
Mar 11, 2009 | 2.674 | 2.674 | 2.504 | 2.563 | 8,895,821 | +0.02(+0.77%) |
Mar 10, 2009 | 2.511 | 2.583 | 2.439 | 2.544 | 12,289,926 | +0.10(+4.00%) |
Mar 09, 2009 | 2.465 | 2.576 | 2.374 | 2.446 | 7,754,474 | -0.01(-0.53%) |
Mar 06, 2009 | 2.459 | 2.602 | 2.348 | 2.459 | 0 | -0.01(-0.53%) |
Mar 05, 2009 | 2.641 | 2.661 | 2.416 | 2.472 | 11,730,438 | -0.18(-6.65%) |
Mar 04, 2009 | 2.465 | 2.726 | 2.465 | 2.648 | 15,619,750 | +0.29(+12.47%) |
Mar 02, 2009 | 2.394 | 2.615 | 2.328 | 2.354 | 15,776,962 | -0.13(-5.25%) |
Feb 27, 2009 | 2.446 | 2.622 | 2.361 | 2.485 | 0 | +0.16(+7.02%) |
Feb 26, 2009 | 2.237 | 2.544 | 2.185 | 2.322 | 16,191,799 | +0.10(+4.71%) |
Feb 25, 2009 | 2.237 | 2.302 | 2.152 | 2.218 | 8,608,703 | -0.07(-3.13%) |
Feb 24, 2009 | 2.133 | 2.322 | 2.107 | 2.289 | 12,003,223 | +0.18(+8.67%) |
Feb 23, 2009 | 2.126 | 2.139 | 2.041 | 2.107 | 9,830,569 | +0.00(+0.00%) |
Feb 20, 2009 | 2.185 | 2.204 | 2.054 | 2.107 | 0 | -0.08(-3.87%) |
Feb 19, 2009 | 2.191 | 2.263 | 2.165 | 2.191 | 8,159,518 | -0.02(-0.89%) |
Feb 18, 2009 | 2.309 | 2.335 | 2.172 | 2.211 | 7,084,871 | -0.08(-3.42%) |
Feb 17, 2009 | 2.237 | 2.335 | 2.224 | 2.289 | 9,608,630 | -0.11(-4.62%) |
Feb 13, 2009 | 2.465 | 2.478 | 2.335 | 2.400 | 9,547,800 | -0.07(-2.65%) |
Feb 12, 2009 | 2.354 | 2.491 | 2.289 | 2.465 | 11,041,940 | +0.08(+3.28%) |
Feb 11, 2009 | 2.172 | 2.413 | 2.172 | 2.387 | 14,417,963 | +0.22(+10.24%) |
Feb 10, 2009 | 2.302 | 2.420 | 2.156 | 2.165 | 10,787,009 | -0.17(-7.26%) |
Feb 09, 2009 | 2.315 | 2.472 | 2.133 | 2.335 | 10,506,911 | -0.01(-0.28%) |
Feb 06, 2009 | 2.224 | 2.354 | 2.172 | 2.341 | 9,729,560 | +0.12(+5.28%) |
Feb 05, 2009 | 2.146 | 2.315 | 2.087 | 2.224 | 12,317,516 | +0.07(+3.02%) |
Feb 04, 2009 | 2.100 | 2.296 | 2.081 | 2.159 | 20,438,592 | +0.07(+3.44%) |
Feb 03, 2009 | 2.081 | 2.244 | 2.009 | 2.087 | 15,445,085 | -0.06(-2.74%) |
Feb 02, 2009 | 2.126 | 2.218 | 2.022 | 2.146 | 12,654,336 | -0.03(-1.20%) |
Jan 30, 2009 | 2.381 | 2.407 | 2.159 | 2.172 | 0 | -0.16(-6.98%) |
Jan 29, 2009 | 2.446 | 2.487 | 2.315 | 2.335 | 10,380,822 | -0.14(-5.54%) |
Jan 28, 2009 | 2.244 | 2.518 | 2.224 | 2.472 | 14,048,230 | +0.26(+11.80%) |
Jan 27, 2009 | 2.198 | 2.354 | 2.198 | 2.211 | 9,557,992 | +0.01(+0.59%) |
Jan 26, 2009 | 2.296 | 2.322 | 2.172 | 2.198 | 9,991,680 | -0.08(-3.71%) |
Jan 23, 2009 | 2.107 | 2.361 | 2.074 | 2.283 | 10,605,611 | +0.08(+3.86%) |
Jan 22, 2009 | 2.354 | 2.374 | 2.152 | 2.198 | 15,708,398 | -0.12(-5.07%) |
Jan 21, 2009 | 2.257 | 2.348 | 2.146 | 2.315 | 14,477,829 | +0.07(+2.90%) |
Jan 20, 2009 | 2.485 | 2.485 | 2.231 | 2.250 | 10,126,388 | -0.25(-9.92%) |
Jan 16, 2009 | 2.400 | 2.504 | 2.341 | 2.498 | 10,861,577 | +0.13(+5.51%) |
Jan 15, 2009 | 2.348 | 2.459 | 2.218 | 2.368 | 13,727,070 | -0.03(-1.36%) |
Jan 14, 2009 | 2.374 | 2.452 | 2.302 | 2.400 | 11,675,915 | -0.02(-0.81%) |
Jan 13, 2009 | 2.518 | 2.628 | 2.407 | 2.420 | 9,634,139 | -0.10(-3.89%) |
Jan 12, 2009 | 2.654 | 2.661 | 2.478 | 2.518 | 7,444,661 | -0.14(-5.39%) |
Jan 09, 2009 | 2.818 | 2.870 | 2.622 | 2.661 | 7,384,083 | -0.16(-5.56%) |
Jan 08, 2009 | 2.700 | 2.935 | 2.615 | 2.818 | 14,161,123 | +0.07(+2.37%) |
Jan 07, 2009 | 2.765 | 2.889 | 2.628 | 2.752 | 11,310,030 | -0.07(-2.54%) |
Jan 06, 2009 | 2.681 | 2.922 | 2.654 | 2.824 | 10,763,964 | +0.25(+9.90%) |
Jan 05, 2009 | 2.733 | 2.837 | 2.550 | 2.570 | 11,008,860 | -0.22(-7.94%) |
Jan 02, 2009 | 2.641 | 2.798 | 2.563 | 2.791 | 0 | +0.21(+8.08%) |