Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.376 | 2.414 | 2.331 | 2.359 | 643,208 | +0.03(+1.49%) |
Mar 30, 2009 | 2.414 | 2.414 | 2.317 | 2.324 | 913,570 | -0.14(-5.77%) |
Mar 26, 2009 | 2.428 | 2.479 | 2.411 | 2.466 | 894,029 | +0.04(+1.72%) |
Mar 25, 2009 | 2.404 | 2.428 | 2.348 | 2.425 | 964,929 | +0.03(+1.16%) |
Mar 24, 2009 | 2.425 | 2.456 | 2.376 | 2.397 | 832,102 | -0.01(-0.29%) |
Mar 23, 2009 | 2.345 | 2.411 | 2.345 | 2.404 | 1,237,312 | +0.08(+3.43%) |
Mar 20, 2009 | 2.369 | 2.442 | 2.291 | 2.324 | 1,046,552 | -0.05(-2.19%) |
Mar 19, 2009 | 2.487 | 2.494 | 2.348 | 2.376 | 910,035 | -0.05(-2.00%) |
Mar 18, 2009 | 2.328 | 2.428 | 2.282 | 2.425 | 1,228,075 | +0.12(+5.43%) |
Mar 17, 2009 | 2.244 | 2.300 | 2.192 | 2.300 | 886,981 | +0.09(+4.25%) |
Mar 16, 2009 | 2.185 | 2.251 | 2.178 | 2.206 | 1,254,347 | +0.03(+1.60%) |
Mar 13, 2009 | 2.196 | 2.217 | 2.102 | 2.171 | 0 | +0.03(+1.29%) |
Mar 12, 2009 | 2.130 | 2.220 | 2.081 | 2.144 | 1,224,566 | +0.05(+2.15%) |
Mar 11, 2009 | 2.112 | 2.210 | 1.995 | 2.099 | 1,515,140 | +0.06(+2.72%) |
Mar 10, 2009 | 1.995 | 2.185 | 1.925 | 2.043 | 2,003,012 | +0.17(+9.28%) |
Mar 09, 2009 | 1.949 | 1.995 | 1.818 | 1.870 | 2,117,342 | -0.09(-4.60%) |
Mar 06, 2009 | 2.099 | 2.140 | 1.915 | 1.960 | 0 | -0.07(-3.25%) |
Mar 05, 2009 | 2.133 | 2.272 | 1.995 | 2.026 | 1,449,502 | -0.12(-5.50%) |
Mar 04, 2009 | 2.092 | 2.185 | 2.057 | 2.144 | 1,260,187 | +0.01(+0.49%) |
Mar 02, 2009 | 2.321 | 2.338 | 2.033 | 2.133 | 2,649,008 | -0.22(-9.29%) |
Feb 27, 2009 | 2.393 | 2.404 | 2.317 | 2.352 | 0 | -0.05(-2.16%) |
Feb 26, 2009 | 2.456 | 2.487 | 2.383 | 2.404 | 1,064,749 | -0.00(-0.14%) |
Feb 25, 2009 | 2.445 | 2.473 | 2.369 | 2.407 | 1,107,448 | -0.05(-1.84%) |
Feb 24, 2009 | 2.380 | 2.484 | 2.324 | 2.452 | 1,783,129 | +0.13(+5.68%) |
Feb 23, 2009 | 2.428 | 2.522 | 2.317 | 2.321 | 1,572,868 | -0.10(-4.29%) |
Feb 20, 2009 | 2.515 | 2.553 | 2.393 | 2.425 | 1,737,614 | -0.14(-5.41%) |
Feb 19, 2009 | 2.588 | 2.695 | 2.494 | 2.563 | 1,817,494 | -0.01(-0.40%) |
Feb 18, 2009 | 2.775 | 2.775 | 2.515 | 2.574 | 2,118,778 | -0.16(-5.96%) |
Feb 17, 2009 | 2.775 | 2.785 | 2.678 | 2.737 | 1,941,704 | -0.06(-2.11%) |
Feb 13, 2009 | 2.827 | 2.827 | 2.785 | 2.796 | 829,363 | -0.02(-0.86%) |
Feb 12, 2009 | 2.862 | 2.862 | 2.782 | 2.820 | 1,169,707 | -0.04(-1.55%) |
Feb 11, 2009 | 2.820 | 2.876 | 2.792 | 2.864 | 1,166,219 | +0.11(+3.87%) |
Feb 10, 2009 | 2.855 | 2.879 | 2.751 | 2.758 | 1,651,487 | -0.08(-2.93%) |
Feb 09, 2009 | 2.775 | 2.844 | 2.758 | 2.841 | 931,124 | +0.07(+2.37%) |
Feb 06, 2009 | 2.817 | 2.817 | 2.758 | 2.775 | 894,084 | -0.03(-0.99%) |
Feb 05, 2009 | 2.799 | 2.817 | 2.761 | 2.803 | 987,343 | +0.03(+1.25%) |
Feb 04, 2009 | 2.747 | 2.820 | 2.695 | 2.768 | 794,762 | +0.05(+1.66%) |
Feb 03, 2009 | 2.834 | 2.837 | 2.681 | 2.723 | 1,116,619 | -0.09(-3.09%) |
Feb 02, 2009 | 2.782 | 2.837 | 2.754 | 2.810 | 714,813 | -0.01(-0.49%) |
Jan 30, 2009 | 2.782 | 2.842 | 2.706 | 2.824 | 0 | +0.08(+2.78%) |
Jan 29, 2009 | 2.751 | 2.775 | 2.726 | 2.747 | 618,801 | -0.05(-1.74%) |
Jan 28, 2009 | 2.778 | 2.806 | 2.723 | 2.796 | 1,083,327 | +0.05(+1.77%) |
Jan 27, 2009 | 2.706 | 2.758 | 2.671 | 2.747 | 1,033,288 | +0.08(+2.86%) |
Jan 26, 2009 | 2.650 | 2.775 | 2.619 | 2.671 | 1,228,017 | +0.00(+0.00%) |
Jan 23, 2009 | 2.560 | 2.696 | 2.560 | 2.671 | 877,571 | +0.07(+2.80%) |
Jan 22, 2009 | 2.515 | 2.619 | 2.501 | 2.598 | 1,013,555 | +0.09(+3.45%) |
Jan 21, 2009 | 2.532 | 2.532 | 2.484 | 2.511 | 804,054 | +0.03(+1.12%) |
Jan 20, 2009 | 2.504 | 2.588 | 2.470 | 2.484 | 1,085,333 | -0.01(-0.42%) |
Jan 16, 2009 | 2.518 | 2.551 | 2.494 | 2.494 | 922,642 | +0.01(+0.42%) |
Jan 15, 2009 | 2.546 | 2.550 | 2.459 | 2.484 | 1,103,943 | -0.07(-2.85%) |
Jan 14, 2009 | 2.602 | 2.602 | 2.480 | 2.556 | 1,235,608 | -0.05(-1.73%) |
Jan 13, 2009 | 2.626 | 2.654 | 2.584 | 2.602 | 1,627,121 | -0.01(-0.50%) |
Jan 12, 2009 | 2.654 | 2.699 | 2.581 | 2.615 | 1,348,745 | +0.01(+0.50%) |
Jan 09, 2009 | 2.629 | 2.643 | 2.525 | 2.602 | 1,244,842 | +0.00(+0.00%) |
Jan 08, 2009 | 2.532 | 2.615 | 2.501 | 2.602 | 1,248,915 | +0.06(+2.32%) |
Jan 07, 2009 | 2.664 | 2.667 | 2.522 | 2.543 | 1,619,628 | -0.09(-3.55%) |
Jan 06, 2009 | 2.570 | 2.740 | 2.550 | 2.636 | 1,935,425 | +0.10(+4.11%) |
Jan 05, 2009 | 2.341 | 2.588 | 2.331 | 2.532 | 2,867,616 | +0.21(+8.96%) |
Jan 02, 2009 | 2.158 | 2.341 | 2.151 | 2.324 | 0 | +0.19(+8.94%) |