Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.195 | 2.228 | 2.081 | 2.081 | 3,507,755 | -0.04(-1.88%) |
Mar 30, 2009 | 2.248 | 2.248 | 2.095 | 2.121 | 3,059,412 | -0.19(-8.07%) |
Mar 26, 2009 | 2.121 | 2.308 | 2.108 | 2.308 | 7,722,619 | +0.20(+9.46%) |
Mar 25, 2009 | 2.095 | 2.161 | 2.012 | 2.108 | 3,478,732 | +0.02(+0.96%) |
Mar 24, 2009 | 2.062 | 2.188 | 2.055 | 2.088 | 3,725,503 | -0.03(-1.26%) |
Mar 23, 2009 | 2.077 | 2.115 | 2.075 | 2.115 | 3,039,232 | +0.08(+3.92%) |
Mar 20, 2009 | 2.062 | 2.128 | 1.912 | 2.035 | 5,477,431 | -0.06(-2.86%) |
Mar 19, 2009 | 2.141 | 2.175 | 2.062 | 2.095 | 3,217,718 | -0.03(-1.25%) |
Mar 18, 2009 | 2.028 | 2.121 | 1.929 | 2.121 | 6,833,134 | +0.06(+2.90%) |
Mar 17, 2009 | 2.042 | 2.121 | 1.962 | 2.062 | 4,831,940 | +0.02(+0.98%) |
Mar 16, 2009 | 2.055 | 2.135 | 1.968 | 2.042 | 6,191,510 | +0.04(+1.99%) |
Mar 13, 2009 | 1.982 | 2.015 | 1.875 | 2.002 | 0 | +0.03(+1.69%) |
Mar 12, 2009 | 1.835 | 1.968 | 1.709 | 1.968 | 5,898,002 | +0.11(+6.09%) |
Mar 11, 2009 | 1.909 | 1.929 | 1.796 | 1.855 | 4,331,060 | +0.02(+1.09%) |
Mar 10, 2009 | 1.722 | 1.869 | 1.689 | 1.835 | 10,604,928 | +0.20(+12.19%) |
Mar 09, 2009 | 1.530 | 1.749 | 1.496 | 1.636 | 5,141,596 | +0.14(+9.33%) |
Mar 06, 2009 | 1.536 | 1.556 | 1.390 | 1.496 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 1.589 | 1.656 | 1.410 | 1.503 | 3,734,757 | -0.11(-7.00%) |
Mar 04, 2009 | 1.789 | 1.789 | 1.583 | 1.616 | 3,212,258 | -0.11(-6.18%) |
Mar 02, 2009 | 1.689 | 1.776 | 1.623 | 1.722 | 6,568,104 | -0.03(-1.89%) |
Feb 27, 2009 | 1.536 | 1.756 | 1.463 | 1.756 | 0 | +0.22(+14.29%) |
Feb 26, 2009 | 1.623 | 1.749 | 1.536 | 1.536 | 10,455,178 | +0.04(+2.67%) |
Feb 25, 2009 | 1.596 | 1.629 | 1.496 | 1.496 | 7,796,929 | -0.09(-5.46%) |
Feb 24, 2009 | 1.403 | 1.649 | 1.350 | 1.583 | 8,993,297 | +0.18(+12.80%) |
Feb 23, 2009 | 1.629 | 1.629 | 1.397 | 1.403 | 7,002,612 | -0.13(-8.26%) |
Feb 20, 2009 | 1.629 | 1.629 | 1.530 | 1.530 | 5,735,877 | -0.11(-6.88%) |
Feb 19, 2009 | 1.729 | 1.796 | 1.603 | 1.643 | 5,664,238 | -0.03(-1.98%) |
Feb 18, 2009 | 1.855 | 1.855 | 1.663 | 1.676 | 3,923,069 | -0.10(-5.62%) |
Feb 17, 2009 | 1.875 | 1.875 | 1.762 | 1.776 | 3,012,012 | -0.16(-8.25%) |
Feb 13, 2009 | 1.909 | 1.948 | 1.875 | 1.935 | 2,096,957 | +0.04(+2.11%) |
Feb 12, 2009 | 1.988 | 1.995 | 1.862 | 1.895 | 3,012,787 | -0.09(-4.68%) |
Feb 11, 2009 | 2.002 | 2.055 | 1.929 | 1.988 | 2,734,552 | +0.09(+4.91%) |
Feb 10, 2009 | 2.095 | 2.121 | 1.895 | 1.895 | 3,847,747 | -0.19(-8.95%) |
Feb 09, 2009 | 2.035 | 2.121 | 1.975 | 2.081 | 4,940,095 | +0.11(+5.39%) |
Feb 06, 2009 | 1.922 | 1.975 | 1.889 | 1.975 | 4,531,846 | +0.09(+4.58%) |
Feb 05, 2009 | 1.716 | 1.902 | 1.682 | 1.889 | 4,033,269 | +0.15(+8.40%) |
Feb 04, 2009 | 1.702 | 1.782 | 1.702 | 1.742 | 2,483,834 | +0.02(+1.16%) |
Feb 03, 2009 | 1.716 | 1.742 | 1.656 | 1.722 | 3,250,043 | +0.01(+0.39%) |
Feb 02, 2009 | 1.702 | 1.769 | 1.682 | 1.716 | 6,788,821 | -0.05(-3.01%) |
Jan 30, 2009 | 1.849 | 1.889 | 1.729 | 1.769 | 0 | -0.09(-4.66%) |
Jan 29, 2009 | 1.915 | 1.915 | 1.829 | 1.855 | 3,289,773 | -0.03(-1.76%) |
Jan 28, 2009 | 1.982 | 1.982 | 1.869 | 1.889 | 3,718,327 | -0.03(-1.39%) |
Jan 27, 2009 | 1.929 | 1.975 | 1.829 | 1.915 | 3,479,538 | +0.00(+0.00%) |
Jan 26, 2009 | 1.975 | 2.022 | 1.869 | 1.915 | 3,443,932 | -0.02(-1.03%) |
Jan 23, 2009 | 1.869 | 1.962 | 1.842 | 1.935 | 4,461,550 | +0.02(+1.04%) |
Jan 22, 2009 | 1.988 | 2.002 | 1.882 | 1.915 | 4,970,558 | -0.11(-5.26%) |
Jan 21, 2009 | 1.968 | 2.028 | 1.875 | 2.022 | 5,646,512 | +0.11(+5.56%) |
Jan 20, 2009 | 2.062 | 2.062 | 1.902 | 1.915 | 6,270,121 | -0.15(-7.40%) |
Jan 16, 2009 | 2.128 | 2.128 | 1.975 | 2.068 | 5,120,843 | +0.04(+1.97%) |
Jan 15, 2009 | 2.048 | 2.121 | 1.895 | 2.028 | 10,097,450 | -0.01(-0.65%) |
Jan 14, 2009 | 2.095 | 2.121 | 1.995 | 2.042 | 9,541,540 | -0.11(-4.95%) |
Jan 13, 2009 | 2.148 | 2.214 | 2.095 | 2.148 | 6,364,962 | -0.01(-0.31%) |
Jan 12, 2009 | 2.301 | 2.321 | 2.108 | 2.155 | 10,406,732 | -0.15(-6.36%) |
Jan 09, 2009 | 2.401 | 2.414 | 2.281 | 2.301 | 8,791,092 | -0.11(-4.68%) |
Jan 08, 2009 | 2.467 | 2.494 | 2.334 | 2.414 | 10,768,667 | -0.05(-2.16%) |
Jan 07, 2009 | 2.447 | 2.540 | 2.334 | 2.467 | 13,756,991 | +0.13(+5.70%) |
Jan 06, 2009 | 2.274 | 2.354 | 2.228 | 2.334 | 14,943,669 | +0.11(+4.78%) |
Jan 05, 2009 | 2.288 | 2.328 | 2.208 | 2.228 | 12,055,751 | -0.07(-3.18%) |
Jan 02, 2009 | 2.268 | 2.347 | 2.261 | 2.301 | 8,104,097 | +0.01(+0.58%) |