Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.949 | 2.436 | 1.912 | 2.401 | 12,386 | +0.25(+11.77%) |
Mar 30, 2009 | 1.929 | 2.148 | 1.929 | 2.148 | 3,608 | +0.15(+7.58%) |
Mar 26, 2009 | 1.929 | 2.075 | 1.929 | 1.997 | 6,615 | -0.08(-3.92%) |
Mar 25, 2009 | 2.078 | 2.078 | 2.078 | 2.078 | 1,503 | +0.00(+0.00%) |
Mar 23, 2009 | 2.078 | 2.078 | 2.078 | 2.078 | 0 | +0.09(+4.34%) |
Mar 20, 2009 | 1.979 | 1.995 | 1.846 | 1.992 | 2,405 | -0.08(-3.70%) |
Mar 19, 2009 | 1.729 | 2.068 | 1.729 | 2.068 | 8,904 | +0.36(+20.78%) |
Mar 18, 2009 | 1.699 | 1.713 | 1.699 | 1.713 | 1,202 | -0.00(-0.19%) |
Mar 17, 2009 | 1.892 | 2.085 | 1.596 | 1.716 | 41,260 | -0.12(-6.35%) |
Mar 16, 2009 | 1.895 | 1.895 | 1.786 | 1.832 | 12,705 | +0.14(+8.04%) |
Mar 13, 2009 | 1.796 | 1.796 | 1.696 | 1.696 | 601 | -0.10(-5.56%) |
Mar 12, 2009 | 1.799 | 1.799 | 1.752 | 1.796 | 3,157 | +0.08(+4.85%) |
Mar 11, 2009 | 1.713 | 1.886 | 1.713 | 1.713 | 2,405 | -0.12(-6.36%) |
Mar 10, 2009 | 1.859 | 1.859 | 1.713 | 1.829 | 9,965 | -0.03(-1.79%) |
Mar 09, 2009 | 1.866 | 1.879 | 1.684 | 1.862 | 6,239 | +0.07(+4.09%) |
Mar 06, 2009 | 1.829 | 1.831 | 1.779 | 1.789 | 7,544 | -0.07(-3.76%) |
Mar 05, 2009 | 1.829 | 1.876 | 1.683 | 1.859 | 9,953 | -0.02(-1.06%) |
Mar 04, 2009 | 1.895 | 1.912 | 1.879 | 1.879 | 30,961 | -0.25(-11.58%) |
Mar 02, 2009 | 2.235 | 2.235 | 1.959 | 2.125 | 9,460 | -0.07(-3.03%) |
Feb 27, 2009 | 2.062 | 2.191 | 2.058 | 2.191 | 54,982 | -0.04(-1.64%) |
Feb 26, 2009 | 2.228 | 2.228 | 2.228 | 2.228 | 1,804 | +0.07(+3.08%) |
Feb 25, 2009 | 2.271 | 2.271 | 2.068 | 2.162 | 8,750 | -0.01(-0.46%) |
Feb 24, 2009 | 2.058 | 2.245 | 2.058 | 2.171 | 26,312 | -0.12(-5.36%) |
Feb 23, 2009 | 2.291 | 2.311 | 2.152 | 2.295 | 25,524 | -0.03(-1.43%) |
Feb 20, 2009 | 2.328 | 2.328 | 2.288 | 2.328 | 13,312 | +0.01(+0.29%) |
Feb 19, 2009 | 2.491 | 2.491 | 2.318 | 2.321 | 5,821 | -0.07(-3.06%) |
Feb 18, 2009 | 2.334 | 2.461 | 2.331 | 2.394 | 1,202 | +0.05(+2.13%) |
Feb 17, 2009 | 2.348 | 2.351 | 2.344 | 2.344 | 1,202 | -0.16(-6.50%) |
Feb 13, 2009 | 2.398 | 2.507 | 2.268 | 2.507 | 5,791 | +0.02(+0.63%) |
Feb 12, 2009 | 2.515 | 2.587 | 2.488 | 2.492 | 7,282 | +0.06(+2.30%) |
Feb 11, 2009 | 2.594 | 2.594 | 2.396 | 2.436 | 3,337 | +0.05(+1.93%) |
Feb 10, 2009 | 2.455 | 2.505 | 2.389 | 2.389 | 13,471 | -0.15(-5.84%) |
Feb 09, 2009 | 2.554 | 2.554 | 2.534 | 2.538 | 10,832 | -0.06(-2.35%) |
Feb 06, 2009 | 2.637 | 2.637 | 2.497 | 2.599 | 4,551 | -0.02(-0.69%) |
Feb 05, 2009 | 2.571 | 2.620 | 2.528 | 2.617 | 2,214 | +0.05(+1.79%) |
Feb 04, 2009 | 2.472 | 2.577 | 2.455 | 2.571 | 12,136 | -0.03(-1.20%) |
Feb 02, 2009 | 2.548 | 2.602 | 2.602 | 2.602 | 21,239 | -0.03(-1.07%) |
Jan 30, 2009 | 2.551 | 2.630 | 2.551 | 2.630 | 10,677 | -0.00(-0.00%) |
Jan 29, 2009 | 2.614 | 2.676 | 2.614 | 2.630 | 4,551 | -0.05(-1.96%) |
Jan 28, 2009 | 2.699 | 2.699 | 2.683 | 2.683 | 2,427 | -0.20(-6.97%) |
Jan 27, 2009 | 2.686 | 2.884 | 2.554 | 2.884 | 2,433 | -0.11(-3.74%) |
Jan 26, 2009 | 2.996 | 2.996 | 2.996 | 2.996 | 303 | -0.02(-0.66%) |
Jan 23, 2009 | 2.884 | 3.016 | 2.884 | 3.016 | 1,884 | -0.01(-0.22%) |
Jan 22, 2009 | 2.966 | 3.025 | 2.801 | 3.022 | 9,539 | +0.09(+3.15%) |
Jan 21, 2009 | 2.739 | 2.930 | 2.735 | 2.930 | 910 | -0.01(-0.45%) |
Jan 16, 2009 | 2.887 | 2.943 | 2.943 | 2.943 | 6,068 | -0.06(-1.87%) |
Jan 15, 2009 | 2.963 | 2.999 | 2.963 | 2.999 | 5,452 | +0.00(+0.11%) |
Jan 14, 2009 | 2.726 | 2.996 | 2.673 | 2.996 | 18,854 | +0.26(+9.52%) |
Jan 13, 2009 | 2.574 | 2.735 | 2.574 | 2.735 | 1,875 | +0.10(+3.62%) |
Jan 12, 2009 | 2.607 | 2.735 | 2.604 | 2.640 | 1,517 | -0.08(-3.03%) |
Jan 07, 2009 | 2.768 | 2.722 | 2.722 | 2.722 | 3,641 | +0.00(+0.12%) |
Jan 06, 2009 | 2.703 | 2.722 | 2.703 | 2.719 | 2,260 | +0.08(+3.12%) |