Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.847 | 2.914 | 2.801 | 2.817 | 16,270,095 | +0.03(+1.11%) |
Mar 30, 2009 | 2.873 | 2.884 | 2.744 | 2.786 | 18,779,620 | -0.35(-11.17%) |
Mar 26, 2009 | 3.028 | 3.141 | 2.997 | 3.136 | 21,051,734 | +0.20(+6.84%) |
Mar 25, 2009 | 2.858 | 3.028 | 2.847 | 2.935 | 31,316,662 | +0.12(+4.20%) |
Mar 24, 2009 | 2.755 | 2.817 | 2.719 | 2.817 | 17,703,054 | +0.00(+0.00%) |
Mar 23, 2009 | 2.724 | 2.822 | 2.708 | 2.817 | 21,323,432 | +0.21(+8.10%) |
Mar 20, 2009 | 2.626 | 2.662 | 2.580 | 2.605 | 20,007,092 | -0.05(-1.94%) |
Mar 19, 2009 | 2.652 | 2.719 | 2.595 | 2.657 | 25,940,768 | +0.05(+1.98%) |
Mar 18, 2009 | 2.508 | 2.611 | 2.446 | 2.605 | 25,029,672 | +0.05(+2.02%) |
Mar 17, 2009 | 2.523 | 2.554 | 2.441 | 2.554 | 15,634,090 | -0.02(-0.60%) |
Mar 16, 2009 | 2.657 | 2.698 | 2.549 | 2.569 | 21,244,084 | -0.04(-1.58%) |
Mar 13, 2009 | 2.719 | 2.755 | 2.564 | 2.611 | 0 | -0.08(-3.06%) |
Mar 12, 2009 | 2.590 | 2.703 | 2.569 | 2.693 | 20,127,432 | +0.10(+3.77%) |
Mar 11, 2009 | 2.636 | 2.662 | 2.544 | 2.595 | 12,551,502 | -0.01(-0.40%) |
Mar 10, 2009 | 2.451 | 2.616 | 2.451 | 2.605 | 22,152,968 | +0.18(+7.20%) |
Mar 09, 2009 | 2.389 | 2.497 | 2.384 | 2.430 | 10,774,967 | -0.09(-3.67%) |
Mar 06, 2009 | 2.410 | 2.605 | 2.394 | 2.523 | 0 | -0.06(-2.20%) |
Mar 05, 2009 | 2.642 | 2.678 | 2.569 | 2.580 | 9,906,164 | -0.20(-7.05%) |
Mar 04, 2009 | 2.672 | 2.847 | 2.667 | 2.775 | 20,466,538 | +0.31(+12.37%) |
Mar 02, 2009 | 2.614 | 2.642 | 2.465 | 2.470 | 17,427,298 | -0.22(-8.03%) |
Feb 27, 2009 | 2.629 | 2.768 | 2.603 | 2.685 | 0 | -0.09(-3.15%) |
Feb 26, 2009 | 2.891 | 2.927 | 2.768 | 2.773 | 11,214,300 | -0.02(-0.74%) |
Feb 25, 2009 | 2.680 | 2.896 | 2.542 | 2.793 | 19,146,730 | +0.10(+3.82%) |
Feb 24, 2009 | 2.567 | 2.737 | 2.444 | 2.691 | 16,028,588 | +0.14(+5.65%) |
Feb 23, 2009 | 2.906 | 3.024 | 2.526 | 2.547 | 14,589,830 | -0.35(-12.21%) |
Feb 20, 2009 | 2.952 | 2.973 | 2.855 | 2.901 | 29,230,826 | -0.23(-7.22%) |
Feb 19, 2009 | 3.302 | 3.338 | 3.106 | 3.127 | 12,790,294 | -0.09(-2.72%) |
Feb 18, 2009 | 3.338 | 3.338 | 3.158 | 3.214 | 11,715,219 | -0.10(-2.95%) |
Feb 17, 2009 | 3.430 | 3.430 | 3.281 | 3.312 | 14,408,784 | -0.28(-7.86%) |
Feb 13, 2009 | 3.569 | 3.635 | 3.461 | 3.594 | 12,500,844 | +0.04(+1.01%) |
Feb 12, 2009 | 3.471 | 3.569 | 3.394 | 3.558 | 16,273,403 | -0.04(-1.14%) |
Feb 11, 2009 | 3.646 | 3.718 | 3.451 | 3.599 | 16,185,483 | +0.07(+1.89%) |
Feb 10, 2009 | 3.815 | 3.933 | 3.481 | 3.533 | 17,837,656 | -0.36(-9.23%) |
Feb 09, 2009 | 4.000 | 4.092 | 3.789 | 3.892 | 11,700,260 | -0.09(-2.32%) |
Feb 06, 2009 | 3.774 | 4.005 | 3.764 | 3.985 | 13,905,915 | +0.25(+6.59%) |
Feb 05, 2009 | 3.584 | 3.769 | 3.543 | 3.738 | 17,559,016 | +0.15(+4.15%) |
Feb 04, 2009 | 3.640 | 3.789 | 3.584 | 3.589 | 21,236,872 | +0.14(+4.02%) |
Feb 03, 2009 | 3.394 | 3.507 | 3.368 | 3.451 | 16,731,665 | +0.12(+3.54%) |
Feb 02, 2009 | 3.225 | 3.373 | 3.209 | 3.332 | 10,610,414 | +0.06(+1.72%) |
Jan 30, 2009 | 3.451 | 3.456 | 3.261 | 3.276 | 0 | -0.09(-2.60%) |
Jan 29, 2009 | 3.492 | 3.497 | 3.353 | 3.363 | 12,533,467 | -0.14(-4.10%) |
Jan 28, 2009 | 3.492 | 3.534 | 3.404 | 3.507 | 15,212,190 | +0.15(+4.43%) |
Jan 27, 2009 | 3.502 | 3.558 | 3.332 | 3.358 | 15,829,054 | -0.09(-2.53%) |
Jan 26, 2009 | 3.430 | 3.563 | 3.379 | 3.445 | 16,930,624 | -0.04(-1.18%) |
Jan 23, 2009 | 3.281 | 3.522 | 3.281 | 3.486 | 15,592,939 | -0.04(-1.16%) |
Jan 22, 2009 | 3.497 | 3.605 | 3.399 | 3.528 | 13,999,354 | -0.20(-5.24%) |
Jan 21, 2009 | 3.425 | 3.728 | 3.307 | 3.723 | 19,220,240 | +0.28(+8.21%) |
Jan 20, 2009 | 3.748 | 3.769 | 3.404 | 3.440 | 9,658,419 | -0.35(-9.21%) |
Jan 16, 2009 | 3.830 | 3.846 | 3.584 | 3.789 | 10,389,946 | +0.15(+4.24%) |
Jan 15, 2009 | 3.507 | 3.728 | 3.302 | 3.635 | 16,960,196 | +0.21(+6.15%) |
Jan 14, 2009 | 3.589 | 3.625 | 3.399 | 3.425 | 18,129,744 | -0.35(-9.25%) |
Jan 13, 2009 | 3.666 | 3.866 | 3.630 | 3.774 | 11,250,866 | -0.01(-0.14%) |
Jan 12, 2009 | 4.051 | 4.067 | 3.707 | 3.779 | 12,376,204 | -0.44(-10.46%) |
Jan 09, 2009 | 4.364 | 4.380 | 4.123 | 4.221 | 16,129,167 | +0.04(+0.98%) |
Jan 08, 2009 | 3.954 | 4.252 | 3.892 | 4.180 | 15,043,884 | +0.24(+5.99%) |
Jan 07, 2009 | 4.056 | 4.092 | 3.908 | 3.943 | 13,413,031 | -0.24(-5.65%) |
Jan 06, 2009 | 4.062 | 4.231 | 3.974 | 4.180 | 16,288,222 | +0.34(+8.82%) |
Jan 05, 2009 | 3.589 | 3.933 | 3.563 | 3.841 | 12,464,197 | +0.23(+6.40%) |
Jan 02, 2009 | 3.389 | 3.666 | 3.389 | 3.610 | 0 | +0.22(+6.52%) |