Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 3.100 | 3.350 | 2.980 | 3.320 | 68,941 | +0.25(+8.14%) |
Mar 30, 2009 | 2.900 | 3.140 | 2.860 | 3.070 | 71,041 | -0.43(-12.29%) |
Mar 26, 2009 | 3.210 | 3.500 | 3.140 | 3.500 | 66,336 | +0.30(+9.37%) |
Mar 25, 2009 | 3.020 | 3.200 | 2.940 | 3.200 | 180,164 | +0.19(+6.31%) |
Mar 24, 2009 | 3.230 | 3.240 | 3.000 | 3.010 | 46,231 | -0.28(-8.51%) |
Mar 23, 2009 | 2.980 | 3.290 | 2.930 | 3.290 | 119,065 | +0.42(+14.63%) |
Mar 20, 2009 | 2.960 | 2.980 | 2.840 | 2.870 | 169,461 | -0.05(-1.71%) |
Mar 19, 2009 | 2.900 | 3.000 | 2.890 | 2.920 | 185,562 | +0.07(+2.46%) |
Mar 18, 2009 | 2.820 | 2.920 | 2.790 | 2.850 | 107,672 | +0.02(+0.71%) |
Mar 17, 2009 | 2.660 | 2.830 | 2.580 | 2.830 | 57,813 | +0.16(+5.99%) |
Mar 16, 2009 | 2.930 | 2.930 | 2.630 | 2.670 | 35,073 | -0.24(-8.25%) |
Mar 13, 2009 | 3.020 | 3.020 | 2.820 | 2.910 | 36,482 | -0.08(-2.68%) |
Mar 12, 2009 | 2.750 | 3.040 | 2.740 | 2.990 | 140,951 | +0.24(+8.73%) |
Mar 11, 2009 | 3.010 | 3.040 | 2.740 | 2.750 | 67,932 | -0.25(-8.33%) |
Mar 10, 2009 | 2.820 | 3.005 | 2.767 | 3.000 | 660,853 | +0.26(+9.49%) |
Mar 09, 2009 | 2.900 | 2.900 | 2.740 | 2.740 | 76,814 | -0.19(-6.48%) |
Mar 06, 2009 | 2.620 | 2.950 | 2.500 | 2.930 | 223,474 | +0.34(+13.13%) |
Mar 05, 2009 | 2.610 | 2.720 | 2.560 | 2.590 | 86,080 | -0.09(-3.36%) |
Mar 04, 2009 | 2.630 | 2.690 | 2.550 | 2.680 | 111,940 | -0.19(-6.62%) |
Mar 02, 2009 | 2.960 | 3.050 | 2.840 | 2.870 | 234,563 | -0.13(-4.33%) |
Feb 27, 2009 | 2.810 | 3.110 | 2.730 | 3.000 | 127,546 | +0.19(+6.76%) |
Feb 26, 2009 | 2.620 | 2.980 | 2.620 | 2.810 | 151,058 | +0.21(+8.08%) |
Feb 25, 2009 | 2.340 | 2.680 | 2.340 | 2.600 | 475,112 | +0.26(+11.11%) |
Feb 24, 2009 | 2.460 | 2.660 | 2.300 | 2.340 | 595,576 | -0.05(-2.09%) |
Feb 23, 2009 | 2.640 | 2.690 | 2.300 | 2.390 | 390,581 | -0.22(-8.43%) |
Feb 20, 2009 | 2.690 | 2.700 | 2.400 | 2.610 | 298,352 | -0.12(-4.40%) |
Feb 19, 2009 | 2.690 | 2.820 | 2.690 | 2.730 | 74,629 | +0.08(+3.02%) |
Feb 18, 2009 | 2.510 | 3.000 | 2.410 | 2.650 | 139,475 | +0.23(+9.50%) |
Feb 17, 2009 | 2.870 | 3.020 | 2.410 | 2.420 | 110,120 | -0.57(-19.06%) |
Feb 13, 2009 | 3.000 | 3.050 | 2.870 | 2.990 | 103,874 | +0.00(+0.00%) |
Feb 12, 2009 | 2.970 | 3.060 | 2.840 | 2.990 | 60,635 | -0.01(-0.33%) |
Feb 11, 2009 | 3.070 | 3.500 | 3.000 | 3.000 | 299,316 | -0.03(-0.99%) |
Feb 10, 2009 | 3.470 | 3.500 | 3.030 | 3.030 | 64,044 | -0.47(-13.43%) |
Feb 09, 2009 | 3.490 | 3.550 | 3.330 | 3.500 | 41,630 | -0.06(-1.69%) |
Feb 06, 2009 | 3.570 | 3.610 | 3.470 | 3.560 | 121,784 | -0.02(-0.56%) |
Feb 05, 2009 | 3.510 | 3.620 | 3.400 | 3.580 | 139,964 | +0.03(+0.85%) |
Feb 04, 2009 | 3.390 | 3.720 | 3.390 | 3.550 | 224,533 | +0.10(+2.90%) |
Feb 03, 2009 | 3.240 | 3.570 | 3.230 | 3.450 | 76,001 | +0.22(+6.81%) |
Feb 02, 2009 | 3.290 | 3.290 | 3.010 | 3.230 | 88,702 | +0.23(+7.67%) |
Jan 30, 2009 | 3.610 | 3.640 | 3.000 | 3.000 | 76,748 | -0.63(-17.36%) |
Jan 29, 2009 | 3.600 | 3.700 | 3.510 | 3.630 | 67,432 | +0.05(+1.40%) |
Jan 28, 2009 | 3.450 | 3.580 | 3.450 | 3.580 | 41,992 | +0.18(+5.29%) |
Jan 27, 2009 | 3.330 | 3.460 | 3.310 | 3.400 | 54,074 | +0.07(+2.10%) |
Jan 26, 2009 | 3.030 | 3.490 | 3.030 | 3.330 | 61,830 | +0.30(+9.90%) |
Jan 23, 2009 | 2.910 | 3.200 | 2.890 | 3.030 | 47,021 | -0.02(-0.66%) |
Jan 22, 2009 | 3.030 | 3.210 | 2.995 | 3.050 | 46,619 | -0.05(-1.61%) |
Jan 21, 2009 | 3.030 | 3.120 | 2.890 | 3.100 | 135,860 | +0.11(+3.68%) |
Jan 20, 2009 | 3.130 | 3.200 | 2.890 | 2.990 | 209,660 | -0.20(-6.27%) |
Jan 16, 2009 | 3.000 | 3.240 | 2.940 | 3.190 | 114,321 | +0.06(+1.92%) |
Jan 15, 2009 | 3.040 | 3.200 | 2.960 | 3.130 | 56,919 | +0.09(+2.96%) |
Jan 14, 2009 | 3.200 | 3.205 | 3.000 | 3.040 | 99,918 | -0.22(-6.75%) |
Jan 13, 2009 | 3.110 | 3.290 | 3.070 | 3.260 | 76,578 | +0.14(+4.49%) |
Jan 12, 2009 | 3.240 | 3.320 | 3.120 | 3.120 | 73,907 | -0.11(-3.41%) |
Jan 09, 2009 | 3.670 | 3.670 | 3.210 | 3.230 | 87,162 | -0.46(-12.47%) |
Jan 08, 2009 | 3.790 | 3.820 | 3.440 | 3.690 | 60,882 | -0.10(-2.64%) |
Jan 07, 2009 | 3.870 | 3.990 | 3.790 | 3.790 | 92,938 | -0.14(-3.56%) |
Jan 06, 2009 | 4.000 | 4.070 | 3.870 | 3.930 | 124,428 | -0.03(-0.76%) |
Jan 05, 2009 | 3.550 | 4.050 | 3.550 | 3.960 | 126,873 | +0.37(+10.31%) |