Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.394 | 2.432 | 2.348 | 2.376 | 638,478 | +0.03(+1.49%) |
Mar 30, 2009 | 2.432 | 2.432 | 2.334 | 2.341 | 906,852 | -0.14(-5.77%) |
Mar 26, 2009 | 2.446 | 2.497 | 2.429 | 2.485 | 887,456 | +0.04(+1.72%) |
Mar 25, 2009 | 2.422 | 2.446 | 2.366 | 2.443 | 957,834 | +0.03(+1.16%) |
Mar 24, 2009 | 2.443 | 2.474 | 2.394 | 2.415 | 825,983 | -0.01(-0.29%) |
Mar 23, 2009 | 2.362 | 2.429 | 2.362 | 2.422 | 1,228,214 | +0.08(+3.43%) |
Mar 20, 2009 | 2.387 | 2.460 | 2.308 | 2.341 | 1,038,857 | -0.05(-2.19%) |
Mar 19, 2009 | 2.506 | 2.512 | 2.366 | 2.394 | 903,344 | -0.05(-2.00%) |
Mar 18, 2009 | 2.345 | 2.446 | 2.299 | 2.443 | 1,219,045 | +0.13(+5.43%) |
Mar 17, 2009 | 2.261 | 2.317 | 2.208 | 2.317 | 880,459 | +0.09(+4.25%) |
Mar 16, 2009 | 2.201 | 2.268 | 2.194 | 2.222 | 1,245,123 | +0.03(+1.60%) |
Mar 13, 2009 | 2.212 | 2.233 | 2.118 | 2.188 | 0 | +0.03(+1.29%) |
Mar 12, 2009 | 2.146 | 2.236 | 2.097 | 2.160 | 1,215,562 | +0.05(+2.15%) |
Mar 11, 2009 | 2.128 | 2.226 | 2.009 | 2.114 | 1,503,999 | +0.06(+2.72%) |
Mar 10, 2009 | 2.009 | 2.201 | 1.939 | 2.058 | 1,988,284 | +0.17(+9.28%) |
Mar 09, 2009 | 1.964 | 2.009 | 1.831 | 1.883 | 2,101,773 | -0.09(-4.60%) |
Mar 06, 2009 | 2.114 | 2.156 | 1.929 | 1.974 | 0 | -0.07(-3.25%) |
Mar 05, 2009 | 2.149 | 2.289 | 2.009 | 2.041 | 1,438,844 | -0.12(-5.50%) |
Mar 04, 2009 | 2.107 | 2.201 | 2.072 | 2.160 | 1,250,921 | +0.01(+0.49%) |
Mar 02, 2009 | 2.338 | 2.355 | 2.048 | 2.149 | 2,629,530 | -0.22(-9.29%) |
Feb 27, 2009 | 2.411 | 2.422 | 2.334 | 2.369 | 0 | -0.05(-2.16%) |
Feb 26, 2009 | 2.474 | 2.506 | 2.401 | 2.422 | 1,056,920 | -0.00(-0.14%) |
Feb 25, 2009 | 2.464 | 2.492 | 2.387 | 2.425 | 1,099,305 | -0.05(-1.84%) |
Feb 24, 2009 | 2.397 | 2.502 | 2.341 | 2.471 | 1,770,018 | +0.13(+5.68%) |
Feb 23, 2009 | 2.446 | 2.540 | 2.334 | 2.338 | 1,561,302 | -0.10(-4.29%) |
Feb 20, 2009 | 2.533 | 2.572 | 2.411 | 2.443 | 1,724,837 | -0.14(-5.41%) |
Feb 19, 2009 | 2.607 | 2.715 | 2.512 | 2.582 | 1,804,130 | -0.01(-0.40%) |
Feb 18, 2009 | 2.796 | 2.796 | 2.533 | 2.593 | 2,103,198 | -0.16(-5.96%) |
Feb 17, 2009 | 2.796 | 2.806 | 2.698 | 2.757 | 1,927,426 | -0.06(-2.11%) |
Feb 13, 2009 | 2.848 | 2.848 | 2.806 | 2.817 | 823,265 | -0.02(-0.86%) |
Feb 12, 2009 | 2.883 | 2.883 | 2.803 | 2.841 | 1,161,107 | -0.04(-1.55%) |
Feb 11, 2009 | 2.841 | 2.897 | 2.813 | 2.886 | 1,157,644 | +0.11(+3.87%) |
Feb 10, 2009 | 2.876 | 2.900 | 2.771 | 2.778 | 1,639,344 | -0.08(-2.93%) |
Feb 09, 2009 | 2.796 | 2.865 | 2.778 | 2.862 | 924,277 | +0.07(+2.38%) |
Feb 06, 2009 | 2.837 | 2.837 | 2.778 | 2.796 | 887,510 | -0.03(-0.99%) |
Feb 05, 2009 | 2.820 | 2.837 | 2.782 | 2.823 | 980,083 | +0.03(+1.25%) |
Feb 04, 2009 | 2.768 | 2.841 | 2.715 | 2.789 | 788,918 | +0.05(+1.66%) |
Feb 03, 2009 | 2.855 | 2.858 | 2.701 | 2.743 | 1,108,408 | -0.09(-3.09%) |
Feb 02, 2009 | 2.803 | 2.858 | 2.775 | 2.830 | 709,557 | -0.01(-0.49%) |
Jan 30, 2009 | 2.803 | 2.863 | 2.726 | 2.844 | 0 | +0.08(+2.78%) |
Jan 29, 2009 | 2.771 | 2.796 | 2.747 | 2.768 | 614,251 | -0.05(-1.74%) |
Jan 28, 2009 | 2.799 | 2.827 | 2.743 | 2.817 | 1,075,361 | +0.05(+1.77%) |
Jan 27, 2009 | 2.726 | 2.778 | 2.691 | 2.768 | 1,025,690 | +0.08(+2.86%) |
Jan 26, 2009 | 2.670 | 2.796 | 2.638 | 2.691 | 1,218,987 | +0.00(+0.00%) |
Jan 23, 2009 | 2.579 | 2.716 | 2.579 | 2.691 | 871,118 | +0.07(+2.80%) |
Jan 22, 2009 | 2.533 | 2.638 | 2.519 | 2.617 | 1,006,102 | +0.09(+3.45%) |
Jan 21, 2009 | 2.551 | 2.551 | 2.502 | 2.530 | 798,142 | +0.03(+1.12%) |
Jan 20, 2009 | 2.523 | 2.607 | 2.488 | 2.502 | 1,077,353 | -0.01(-0.42%) |
Jan 16, 2009 | 2.537 | 2.570 | 2.512 | 2.512 | 915,858 | +0.01(+0.42%) |
Jan 15, 2009 | 2.565 | 2.568 | 2.478 | 2.502 | 1,095,825 | -0.07(-2.85%) |
Jan 14, 2009 | 2.621 | 2.621 | 2.499 | 2.575 | 1,226,522 | -0.05(-1.73%) |
Jan 13, 2009 | 2.645 | 2.673 | 2.603 | 2.621 | 1,615,157 | -0.01(-0.50%) |
Jan 12, 2009 | 2.673 | 2.719 | 2.600 | 2.634 | 1,338,827 | +0.01(+0.50%) |
Jan 09, 2009 | 2.649 | 2.663 | 2.544 | 2.621 | 1,235,688 | +0.00(+0.00%) |
Jan 08, 2009 | 2.551 | 2.635 | 2.519 | 2.621 | 1,239,732 | +0.06(+2.32%) |
Jan 07, 2009 | 2.684 | 2.687 | 2.540 | 2.561 | 1,607,719 | -0.09(-3.55%) |
Jan 06, 2009 | 2.589 | 2.761 | 2.568 | 2.656 | 1,921,194 | +0.10(+4.11%) |
Jan 05, 2009 | 2.359 | 2.607 | 2.348 | 2.551 | 2,846,530 | +0.21(+8.96%) |
Jan 02, 2009 | 2.174 | 2.359 | 2.167 | 2.341 | 0 | +0.19(+8.94%) |