Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.420 | 2.592 | 2.420 | 2.486 | 125,616 | +0.08(+3.30%) |
Mar 30, 2009 | 2.711 | 2.711 | 2.407 | 2.407 | 209,422 | -0.50(-17.27%) |
Mar 26, 2009 | 2.889 | 2.909 | 2.823 | 2.909 | 147,312 | +0.15(+5.26%) |
Mar 25, 2009 | 2.790 | 2.949 | 2.671 | 2.764 | 350,623 | -0.02(-0.71%) |
Mar 24, 2009 | 2.671 | 2.830 | 2.579 | 2.784 | 190,683 | +0.15(+5.78%) |
Mar 23, 2009 | 2.539 | 2.638 | 2.532 | 2.631 | 177,836 | +0.19(+7.86%) |
Mar 20, 2009 | 2.493 | 2.493 | 2.413 | 2.440 | 40,640 | -0.01(-0.27%) |
Mar 19, 2009 | 2.248 | 2.493 | 2.248 | 2.446 | 192,378 | +0.20(+8.82%) |
Mar 18, 2009 | 2.215 | 2.307 | 2.215 | 2.248 | 58,360 | +0.03(+1.49%) |
Mar 17, 2009 | 2.222 | 2.281 | 2.182 | 2.215 | 49,283 | -0.03(-1.47%) |
Mar 16, 2009 | 2.208 | 2.274 | 2.208 | 2.248 | 136,895 | +0.00(+0.00%) |
Mar 13, 2009 | 2.446 | 2.466 | 2.050 | 2.248 | 0 | -0.21(-8.60%) |
Mar 12, 2009 | 2.393 | 2.460 | 2.374 | 2.460 | 104,198 | +0.08(+3.33%) |
Mar 11, 2009 | 2.360 | 2.399 | 2.354 | 2.380 | 73,099 | +0.05(+1.98%) |
Mar 10, 2009 | 2.307 | 2.380 | 2.281 | 2.334 | 75,109 | +0.05(+2.32%) |
Mar 09, 2009 | 2.294 | 2.314 | 2.228 | 2.281 | 85,932 | +0.01(+0.29%) |
Mar 06, 2009 | 2.235 | 2.307 | 2.235 | 2.274 | 0 | +0.01(+0.59%) |
Mar 05, 2009 | 2.228 | 2.334 | 2.195 | 2.261 | 95,349 | +0.03(+1.48%) |
Mar 04, 2009 | 2.208 | 2.268 | 2.202 | 2.228 | 53,698 | -0.02(-0.88%) |
Mar 02, 2009 | 2.301 | 2.301 | 2.215 | 2.248 | 166,615 | -0.08(-3.41%) |
Feb 27, 2009 | 2.374 | 2.374 | 2.269 | 2.327 | 0 | +0.01(+0.57%) |
Feb 26, 2009 | 2.274 | 2.380 | 2.268 | 2.314 | 28,045 | +0.07(+2.94%) |
Feb 25, 2009 | 2.182 | 2.281 | 2.182 | 2.248 | 88,591 | +0.05(+2.10%) |
Feb 24, 2009 | 2.142 | 2.248 | 2.136 | 2.202 | 75,431 | +0.02(+0.91%) |
Feb 23, 2009 | 2.162 | 2.235 | 2.116 | 2.182 | 73,395 | -0.02(-0.90%) |
Feb 20, 2009 | 2.255 | 2.255 | 2.023 | 2.202 | 162,399 | -0.05(-2.06%) |
Feb 19, 2009 | 2.393 | 2.413 | 2.235 | 2.248 | 119,675 | -0.14(-5.82%) |
Feb 18, 2009 | 2.360 | 2.387 | 2.341 | 2.387 | 49,852 | +0.03(+1.40%) |
Feb 17, 2009 | 2.446 | 2.446 | 2.327 | 2.354 | 112,594 | -0.16(-6.28%) |
Feb 13, 2009 | 2.446 | 2.512 | 2.420 | 2.511 | 195,855 | +0.07(+2.66%) |
Feb 12, 2009 | 2.281 | 2.446 | 2.202 | 2.446 | 183,441 | +0.15(+6.63%) |
Feb 11, 2009 | 2.255 | 2.314 | 2.208 | 2.294 | 46,959 | -0.01(-0.29%) |
Feb 10, 2009 | 2.354 | 2.440 | 2.241 | 2.301 | 108,143 | -0.11(-4.66%) |
Feb 09, 2009 | 2.321 | 2.413 | 2.321 | 2.413 | 141,509 | +0.04(+1.67%) |
Feb 06, 2009 | 2.367 | 2.374 | 2.347 | 2.374 | 64,343 | +0.03(+1.12%) |
Feb 05, 2009 | 2.374 | 2.380 | 2.327 | 2.347 | 31,683 | -0.04(-1.66%) |
Feb 04, 2009 | 2.375 | 2.393 | 2.274 | 2.387 | 97,319 | +0.01(+0.28%) |
Feb 03, 2009 | 2.387 | 2.387 | 2.316 | 2.380 | 113,713 | -0.02(-0.83%) |
Feb 02, 2009 | 2.407 | 2.460 | 2.346 | 2.400 | 109,176 | +0.00(+0.00%) |
Jan 30, 2009 | 2.274 | 2.506 | 2.274 | 2.400 | 0 | +0.07(+2.83%) |
Jan 29, 2009 | 2.354 | 2.367 | 2.182 | 2.334 | 120,034 | -0.01(-0.56%) |
Jan 28, 2009 | 2.321 | 2.413 | 2.321 | 2.347 | 225,069 | +0.06(+2.60%) |
Jan 27, 2009 | 2.188 | 2.307 | 2.188 | 2.288 | 135,231 | +0.05(+2.06%) |
Jan 26, 2009 | 2.136 | 2.268 | 2.136 | 2.241 | 155,630 | +0.11(+4.95%) |
Jan 23, 2009 | 2.083 | 2.149 | 2.036 | 2.136 | 128,692 | +0.09(+4.53%) |
Jan 22, 2009 | 2.030 | 2.076 | 1.984 | 2.043 | 59,250 | +0.05(+2.66%) |
Jan 21, 2009 | 1.977 | 2.030 | 1.931 | 1.990 | 112,751 | +0.07(+3.44%) |
Jan 20, 2009 | 1.924 | 1.931 | 1.898 | 1.924 | 80,177 | +0.03(+1.75%) |
Jan 16, 2009 | 1.917 | 1.931 | 1.818 | 1.891 | 36,107 | +0.05(+2.51%) |
Jan 15, 2009 | 1.759 | 1.845 | 1.759 | 1.845 | 50,360 | +0.06(+3.33%) |
Jan 14, 2009 | 1.874 | 1.904 | 1.785 | 1.785 | 108,447 | -0.10(-5.26%) |
Jan 13, 2009 | 1.805 | 1.917 | 1.785 | 1.884 | 46,987 | +0.06(+3.26%) |
Jan 12, 2009 | 1.957 | 1.970 | 1.785 | 1.825 | 83,473 | -0.09(-4.53%) |
Jan 09, 2009 | 1.891 | 1.970 | 1.871 | 1.911 | 132,422 | +0.06(+3.25%) |
Jan 08, 2009 | 1.851 | 1.884 | 1.845 | 1.851 | 71,086 | -0.01(-0.71%) |
Jan 07, 2009 | 1.917 | 1.917 | 1.838 | 1.865 | 51,602 | -0.05(-2.76%) |
Jan 06, 2009 | 1.812 | 1.931 | 1.765 | 1.917 | 111,844 | +0.13(+7.41%) |
Jan 05, 2009 | 1.719 | 1.812 | 1.715 | 1.785 | 179,192 | +0.10(+5.88%) |
Jan 02, 2009 | 1.587 | 1.712 | 1.587 | 1.686 | 0 | +0.08(+4.94%) |