Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.710 | 2.768 | 2.604 | 2.657 | 33,550,392 | +0.04(+1.53%) |
Mar 30, 2009 | 2.686 | 2.690 | 2.550 | 2.617 | 29,257,848 | -0.42(-13.74%) |
Mar 26, 2009 | 2.936 | 3.094 | 2.921 | 3.034 | 52,430,216 | +0.21(+7.55%) |
Mar 25, 2009 | 2.859 | 3.012 | 2.672 | 2.821 | 48,816,240 | +0.00(+0.16%) |
Mar 24, 2009 | 2.746 | 2.903 | 2.697 | 2.817 | 30,978,740 | +0.00(+0.16%) |
Mar 23, 2009 | 2.726 | 2.828 | 2.712 | 2.812 | 37,971,220 | +0.30(+12.11%) |
Mar 20, 2009 | 2.661 | 2.664 | 2.460 | 2.508 | 24,526,116 | -0.15(-5.67%) |
Mar 19, 2009 | 2.639 | 2.728 | 2.588 | 2.659 | 58,309,360 | +0.16(+6.29%) |
Mar 18, 2009 | 2.262 | 2.508 | 2.222 | 2.502 | 32,520,632 | +0.18(+7.74%) |
Mar 17, 2009 | 2.247 | 2.331 | 2.173 | 2.322 | 21,177,016 | +0.02(+1.06%) |
Mar 16, 2009 | 2.287 | 2.448 | 2.287 | 2.298 | 27,444,980 | +0.04(+1.57%) |
Mar 13, 2009 | 2.318 | 2.324 | 2.196 | 2.262 | 0 | -0.01(-0.29%) |
Mar 12, 2009 | 2.109 | 2.269 | 2.049 | 2.269 | 32,921,502 | +0.13(+5.90%) |
Mar 11, 2009 | 2.142 | 2.182 | 2.067 | 2.142 | 41,373,368 | +0.07(+3.43%) |
Mar 10, 2009 | 1.934 | 2.085 | 1.912 | 2.071 | 42,214,344 | +0.24(+13.14%) |
Mar 09, 2009 | 1.841 | 1.941 | 1.796 | 1.831 | 41,539,504 | -0.04(-2.19%) |
Mar 06, 2009 | 1.896 | 1.956 | 1.761 | 1.872 | 0 | +0.04(+2.30%) |
Mar 05, 2009 | 1.885 | 1.967 | 1.790 | 1.830 | 29,951,370 | -0.16(-8.03%) |
Mar 04, 2009 | 1.963 | 2.067 | 1.954 | 1.989 | 50,389,004 | +0.22(+12.13%) |
Mar 02, 2009 | 2.007 | 2.029 | 1.754 | 1.774 | 67,278,128 | -0.33(-15.70%) |
Feb 27, 2009 | 2.054 | 2.216 | 2.016 | 2.105 | 0 | -0.06(-2.67%) |
Feb 26, 2009 | 2.224 | 2.315 | 2.116 | 2.162 | 33,469,534 | -0.00(-0.10%) |
Feb 25, 2009 | 2.256 | 2.322 | 2.149 | 2.165 | 50,238,216 | -0.09(-3.84%) |
Feb 24, 2009 | 2.116 | 2.284 | 2.043 | 2.251 | 51,606,564 | +0.17(+7.98%) |
Feb 23, 2009 | 2.499 | 2.499 | 2.074 | 2.085 | 51,260,068 | -0.36(-14.70%) |
Feb 20, 2009 | 2.358 | 2.488 | 2.300 | 2.444 | 41,182,192 | +0.02(+0.73%) |
Feb 19, 2009 | 2.559 | 2.633 | 2.420 | 2.426 | 31,943,558 | -0.05(-1.88%) |
Feb 18, 2009 | 2.573 | 2.582 | 2.404 | 2.473 | 32,584,004 | -0.05(-1.85%) |
Feb 17, 2009 | 2.684 | 2.715 | 2.517 | 2.519 | 36,824,048 | -0.35(-12.21%) |
Feb 13, 2009 | 2.916 | 2.963 | 2.839 | 2.870 | 22,635,540 | -0.06(-1.97%) |
Feb 12, 2009 | 2.735 | 2.932 | 2.670 | 2.928 | 30,472,418 | +0.08(+2.88%) |
Feb 11, 2009 | 2.901 | 2.976 | 2.741 | 2.845 | 30,488,132 | -0.01(-0.39%) |
Feb 10, 2009 | 3.127 | 3.244 | 2.772 | 2.857 | 45,754,812 | -0.27(-8.59%) |
Feb 09, 2009 | 3.154 | 3.291 | 3.050 | 3.125 | 36,247,632 | +0.02(+0.57%) |
Feb 06, 2009 | 2.928 | 3.176 | 2.928 | 3.107 | 35,678,216 | +0.22(+7.69%) |
Feb 05, 2009 | 2.717 | 2.945 | 2.664 | 2.885 | 40,725,072 | +0.16(+5.86%) |
Feb 04, 2009 | 2.728 | 2.877 | 2.712 | 2.726 | 38,253,532 | +0.06(+2.42%) |
Feb 03, 2009 | 2.597 | 2.701 | 2.568 | 2.661 | 25,020,586 | +0.09(+3.45%) |
Feb 02, 2009 | 2.528 | 2.666 | 2.495 | 2.573 | 24,983,680 | -0.04(-1.69%) |
Jan 30, 2009 | 2.905 | 2.914 | 2.595 | 2.617 | 0 | -0.25(-8.81%) |
Jan 29, 2009 | 2.994 | 2.994 | 2.839 | 2.870 | 28,204,286 | -0.19(-6.30%) |
Jan 28, 2009 | 2.952 | 3.134 | 2.952 | 3.063 | 35,651,868 | +0.19(+6.64%) |
Jan 27, 2009 | 2.852 | 2.934 | 2.761 | 2.872 | 29,261,546 | +0.08(+3.02%) |
Jan 26, 2009 | 2.877 | 3.050 | 2.730 | 2.788 | 30,260,800 | -0.08(-2.63%) |
Jan 23, 2009 | 2.606 | 2.965 | 2.577 | 2.863 | 33,841,508 | +0.11(+4.03%) |
Jan 22, 2009 | 2.763 | 2.856 | 2.646 | 2.752 | 35,909,492 | -0.13(-4.46%) |
Jan 21, 2009 | 2.728 | 2.892 | 2.592 | 2.881 | 33,476,824 | +0.24(+9.09%) |
Jan 20, 2009 | 2.934 | 2.967 | 2.628 | 2.641 | 34,344,016 | -0.36(-12.05%) |
Jan 16, 2009 | 3.069 | 3.109 | 2.812 | 3.003 | 37,831,948 | +0.08(+2.73%) |
Jan 15, 2009 | 2.741 | 2.976 | 2.579 | 2.923 | 39,142,168 | +0.16(+5.78%) |
Jan 14, 2009 | 2.934 | 2.965 | 2.715 | 2.763 | 35,012,208 | -0.28(-9.05%) |
Jan 13, 2009 | 2.983 | 3.116 | 2.936 | 3.038 | 25,543,416 | +0.00(+0.00%) |
Jan 12, 2009 | 3.289 | 3.289 | 2.972 | 3.038 | 26,912,334 | -0.29(-8.67%) |
Jan 09, 2009 | 3.588 | 3.588 | 3.309 | 3.327 | 30,731,384 | -0.23(-6.54%) |
Jan 08, 2009 | 3.300 | 3.560 | 3.273 | 3.560 | 25,529,898 | +0.20(+5.80%) |
Jan 07, 2009 | 3.635 | 3.659 | 3.333 | 3.364 | 36,330,892 | -0.47(-12.21%) |
Jan 06, 2009 | 3.673 | 3.890 | 3.608 | 3.832 | 43,254,684 | +0.24(+6.60%) |
Jan 05, 2009 | 3.435 | 3.684 | 3.360 | 3.595 | 29,232,230 | +0.10(+2.99%) |
Jan 02, 2009 | 3.245 | 3.531 | 3.207 | 3.491 | 0 | +0.31(+9.76%) |